キユーピーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/30 | 3,179 | 3,268 | 3,179 | 3,249 | +74 | +2.3% | 845,000 |
| 2025/04/28 | 3,173 | 3,216 | 3,167 | 3,175 | -7 | -0.2% | 602,600 |
| 2025/04/25 | 3,210 | 3,214 | 3,177 | 3,182 | ±0 | ±0% | 613,900 |
| 2025/04/24 | 3,249 | 3,275 | 3,173 | 3,182 | -79 | -2.4% | 654,000 |
| 2025/04/23 | 3,310 | 3,314 | 3,254 | 3,261 | -64 | -1.9% | 733,400 |
| 2025/04/22 | 3,249 | 3,343 | 3,233 | 3,325 | +72 | +2.2% | 854,100 |
| 2025/04/21 | 3,270 | 3,316 | 3,252 | 3,253 | -15 | -0.5% | 987,600 |
| 2025/04/18 | 3,163 | 3,290 | 3,153 | 3,268 | +123 | +3.9% | 1,230,900 |
| 2025/04/17 | 3,114 | 3,155 | 3,090 | 3,145 | +55 | +1.8% | 709,200 |
| 2025/04/16 | 3,051 | 3,090 | 3,031 | 3,090 | +16 | +0.5% | 477,400 |
| 2025/04/15 | 3,122 | 3,122 | 3,059 | 3,074 | -18 | -0.6% | 358,300 |
| 2025/04/14 | 3,110 | 3,132 | 3,078 | 3,092 | +29 | +0.9% | 609,300 |
| 2025/04/11 | 3,038 | 3,100 | 3,005 | 3,063 | -39 | -1.3% | 823,100 |
| 2025/04/10 | 3,060 | 3,103 | 2,992.5 | 3,102 | +93 | +3.1% | 777,600 |
| 2025/04/09 | 2,997 | 3,040 | 2,932 | 3,009 | +11 | +0.4% | 845,200 |
| 2025/04/08 | 2,945 | 3,007 | 2,895 | 2,998 | +103 | +3.6% | 721,400 |
| 2025/04/07 | 2,879 | 2,956 | 2,843 | 2,895 | -132 | -4.4% | 1,058,200 |
| 2025/04/04 | 2,889.5 | 3,029 | 2,823 | 3,027 | +187.5 | +6.6% | 1,877,400 |
| 2025/04/03 | 2,815 | 2,851.5 | 2,805 | 2,839.5 | -11 | -0.4% | 691,600 |
| 2025/04/02 | 2,915 | 2,918 | 2,850.5 | 2,850.5 | -69 | -2.4% | 679,800 |
| 2025/04/01 | 2,937 | 2,949 | 2,916 | 2,919.5 | -0.5 | ±0% | 456,900 |
| 2025/03/31 | 2,954 | 2,958.5 | 2,919 | 2,920 | -34 | -1.2% | 660,500 |
| 2025/03/28 | 2,948 | 2,959 | 2,931 | 2,954 | +6.5 | +0.2% | 393,300 |
| 2025/03/27 | 2,930 | 2,947.5 | 2,919.5 | 2,947.5 | +30.5 | +1% | 436,700 |
| 2025/03/26 | 2,925 | 2,937 | 2,914 | 2,917 | -10.5 | -0.4% | 478,000 |
| 2025/03/25 | 2,922.5 | 2,940.5 | 2,911 | 2,927.5 | +11 | +0.4% | 357,900 |
| 2025/03/24 | 2,940 | 2,949.5 | 2,914 | 2,916.5 | -39.5 | -1.3% | 431,600 |
| 2025/03/21 | 2,941 | 2,957 | 2,937 | 2,956 | +2 | +0.1% | 414,500 |
| 2025/03/19 | 2,940 | 2,964 | 2,932.5 | 2,954 | +3.5 | +0.1% | 302,000 |
| 2025/03/18 | 2,955 | 2,968.5 | 2,946.5 | 2,950.5 | +15.5 | +0.5% | 310,000 |
| 2025/03/17 | 2,930.5 | 2,939 | 2,925.5 | 2,935 | -0.5 | ±0% | 308,400 |
| 2025/03/14 | 2,921 | 2,951 | 2,918 | 2,935.5 | +17 | +0.6% | 393,600 |
| 2025/03/13 | 2,931.5 | 2,950 | 2,900.5 | 2,918.5 | -13 | -0.4% | 421,700 |
| 2025/03/12 | 2,932 | 2,943.5 | 2,903 | 2,931.5 | -15 | -0.5% | 545,600 |
| 2025/03/11 | 2,964 | 2,965 | 2,911 | 2,946.5 | +10 | +0.3% | 555,500 |
| 2025/03/10 | 2,895.5 | 2,939.5 | 2,873 | 2,936.5 | +67 | +2.3% | 524,100 |
| 2025/03/07 | 2,876 | 2,888.5 | 2,856 | 2,869.5 | -6.5 | -0.2% | 470,400 |
| 2025/03/06 | 2,853.5 | 2,879 | 2,849.5 | 2,876 | +31 | +1.1% | 592,600 |
| 2025/03/05 | 2,856.5 | 2,857 | 2,820 | 2,845 | +9 | +0.3% | 496,900 |
| 2025/03/04 | 2,870 | 2,890 | 2,830 | 2,836 | -19.5 | -0.7% | 617,000 |
| 2025/03/03 | 2,855 | 2,864 | 2,844 | 2,855.5 | +24 | +0.8% | 359,400 |
| 2025/02/28 | 2,856.5 | 2,856.5 | 2,825 | 2,831.5 | -15.5 | -0.5% | 532,300 |
| 2025/02/27 | 2,827 | 2,851 | 2,820.5 | 2,847 | +7 | +0.2% | 427,200 |
| 2025/02/26 | 2,825 | 2,847.5 | 2,818.5 | 2,840 | +23 | +0.8% | 447,700 |
| 2025/02/25 | 2,795 | 2,817 | 2,790 | 2,817 | +21 | +0.8% | 616,500 |
| 2025/02/21 | 2,792.5 | 2,805.5 | 2,783 | 2,796 | -6.5 | -0.2% | 573,700 |
| 2025/02/20 | 2,817 | 2,820 | 2,778.5 | 2,802.5 | -14.5 | -0.5% | 506,000 |
| 2025/02/19 | 2,819 | 2,839 | 2,813.5 | 2,817 | -2 | -0.1% | 449,000 |
| 2025/02/18 | 2,849.5 | 2,850 | 2,819 | 2,819 | -39.5 | -1.4% | 662,300 |
| 2025/02/17 | 2,884 | 2,911.5 | 2,858.5 | 2,858.5 | -28 | -1% | 535,400 |
1～
50
件表示中 / 3690件
類似銘柄と比較する
現在ご覧いただいている「キユーピー」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| キユーピー | 325,400円 | +4.3% | -0.7% | 1.97% | 15.49倍 | 1.49倍 |
|
マヨネーズ、ドレッシングで国内首位。子会社にジャムのアヲハタ。持分会社にキユーソー流通 |
| ニチレイ | 195,300円 | +2.9% | +7.7% | 2.36% | 18.82倍 | 1.86倍 |
|
冷蔵倉庫と冷凍食品で首位。第２の柱・低温物流は欧州でも成長中。水産、畜産も手がける |
| コカコーラＢＪＨ | 265,900円 | +1.5% | +36.5% | 2.14% | 42.16倍 | 0.99倍 |
|
国内コカ・ボトラー最大手。１７年４月ＥＪとウエストが経営統合。２１年健康食品キューサイ譲渡 |
| カルビー | 288,100円 | +6.6% | -6.9% | 2.01% | 18.45倍 | 1.86倍 |
|
スナック菓子最大手。ポテトチップスやじゃがりこ、シリアルなど展開。米、中、英など海外展開 |
| 寿スピリッツ | 213,200円 | +9.3% | +10.9% | 1.50% | 27.89倍 | 9.17倍 |
|
菓子大手。土産やギフト用軸に地域限定菓子製販会社多数、「ルタオ」「フランセ」など抱える |
市場注目の銘柄
チャート関連のコラム
