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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 4,138 | 4,207 | 4,123 | 4,200 | +70 | +1.7% | 493,600 |
| 2025/07/31 | 4,101 | 4,138 | 4,088 | 4,130 | +16 | +0.4% | 456,400 |
| 2025/07/30 | 4,064 | 4,133 | 4,061 | 4,114 | +75 | +1.9% | 595,100 |
| 2025/07/29 | 4,078 | 4,080 | 4,011 | 4,039 | -12 | -0.3% | 466,300 |
| 2025/07/28 | 4,070 | 4,098 | 4,043 | 4,051 | -36 | -0.9% | 522,400 |
| 2025/07/25 | 4,040 | 4,099 | 4,028 | 4,087 | +59 | +1.5% | 590,800 |
| 2025/07/24 | 3,946 | 4,028 | 3,938 | 4,028 | +96 | +2.4% | 629,000 |
| 2025/07/23 | 3,936 | 3,951 | 3,902 | 3,932 | -9 | -0.2% | 485,200 |
| 2025/07/22 | 3,934 | 3,975 | 3,925 | 3,941 | +19 | +0.5% | 441,700 |
| 2025/07/18 | 3,919 | 3,960 | 3,918 | 3,922 | +19 | +0.5% | 509,500 |
| 2025/07/17 | 3,887 | 3,916 | 3,875 | 3,903 | +9 | +0.2% | 358,100 |
| 2025/07/16 | 3,839 | 3,904 | 3,828 | 3,894 | +55 | +1.4% | 520,400 |
| 2025/07/15 | 3,840 | 3,852 | 3,787 | 3,839 | -16 | -0.4% | 590,500 |
| 2025/07/14 | 3,898 | 3,907 | 3,844 | 3,855 | -44 | -1.1% | 364,300 |
| 2025/07/11 | 3,891 | 3,920 | 3,883 | 3,899 | +11 | +0.3% | 481,900 |
| 2025/07/10 | 3,900 | 3,907 | 3,860 | 3,888 | -15 | -0.4% | 626,200 |
| 2025/07/09 | 3,979 | 3,983 | 3,893 | 3,903 | -50 | -1.3% | 832,200 |
| 2025/07/08 | 3,990 | 4,016 | 3,931 | 3,953 | +23 | +0.6% | 1,301,700 |
| 2025/07/07 | 3,950 | 4,007 | 3,879 | 3,930 | +18 | +0.5% | 1,677,400 |
| 2025/07/04 | 3,840 | 3,980 | 3,785 | 3,912 | +422 | +12.1% | 3,946,900 |
| 2025/07/03 | 3,509 | 3,549 | 3,483 | 3,490 | -47 | -1.3% | 734,000 |
| 2025/07/02 | 3,404 | 3,537 | 3,400 | 3,537 | +140 | +4.1% | 1,105,400 |
| 2025/07/01 | 3,386 | 3,415 | 3,379 | 3,397 | +26 | +0.8% | 487,000 |
| 2025/06/30 | 3,344 | 3,375 | 3,339 | 3,371 | +50 | +1.5% | 327,300 |
| 2025/06/27 | 3,294 | 3,327 | 3,288 | 3,321 | +35 | +1.1% | 381,200 |
| 2025/06/26 | 3,250 | 3,290 | 3,250 | 3,286 | +27 | +0.8% | 310,500 |
| 2025/06/25 | 3,261 | 3,274 | 3,248 | 3,259 | -4 | -0.1% | 186,900 |
| 2025/06/24 | 3,280 | 3,284 | 3,245 | 3,263 | +1 | ±0% | 264,900 |
| 2025/06/23 | 3,260 | 3,279 | 3,251 | 3,262 | +1 | ±0% | 200,100 |
| 2025/06/20 | 3,300 | 3,300 | 3,244 | 3,261 | -38 | -1.2% | 381,200 |
| 2025/06/19 | 3,302 | 3,308 | 3,283 | 3,299 | -12 | -0.4% | 265,600 |
| 2025/06/18 | 3,306 | 3,321 | 3,300 | 3,311 | -10 | -0.3% | 233,100 |
| 2025/06/17 | 3,338 | 3,353 | 3,318 | 3,321 | -29 | -0.9% | 243,300 |
| 2025/06/16 | 3,354 | 3,360 | 3,330 | 3,350 | +27 | +0.8% | 259,100 |
| 2025/06/13 | 3,351 | 3,354 | 3,321 | 3,323 | +6 | +0.2% | 320,800 |
| 2025/06/12 | 3,326 | 3,334 | 3,308 | 3,317 | -9 | -0.3% | 200,900 |
| 2025/06/11 | 3,338 | 3,349 | 3,315 | 3,326 | -17 | -0.5% | 305,900 |
| 2025/06/10 | 3,352 | 3,396 | 3,343 | 3,343 | -16 | -0.5% | 319,500 |
| 2025/06/09 | 3,354 | 3,365 | 3,342 | 3,359 | +9 | +0.3% | 191,800 |
| 2025/06/06 | 3,367 | 3,370 | 3,338 | 3,350 | +10 | +0.3% | 261,000 |
| 2025/06/05 | 3,334 | 3,376 | 3,328 | 3,340 | -11 | -0.3% | 309,600 |
| 2025/06/04 | 3,328 | 3,357 | 3,299 | 3,351 | +17 | +0.5% | 442,800 |
| 2025/06/03 | 3,358 | 3,360 | 3,318 | 3,334 | -26 | -0.8% | 399,100 |
| 2025/06/02 | 3,405 | 3,412 | 3,357 | 3,360 | -45 | -1.3% | 331,200 |
| 2025/05/30 | 3,360 | 3,429 | 3,337 | 3,405 | +74 | +2.2% | 691,400 |
| 2025/05/29 | 3,344 | 3,348 | 3,320 | 3,331 | -41 | -1.2% | 617,600 |
| 2025/05/28 | 3,380 | 3,401 | 3,364 | 3,372 | -14 | -0.4% | 878,800 |
| 2025/05/27 | 3,310 | 3,399 | 3,302 | 3,386 | +143 | +4.4% | 1,214,000 |
| 2025/05/26 | 3,231 | 3,258 | 3,218 | 3,243 | +19 | +0.6% | 272,900 |
| 2025/05/23 | 3,224 | 3,228 | 3,211 | 3,224 | +5 | +0.2% | 218,500 |
1～
50
件表示中 / 3754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 | 420,000円 | +4.3% | -0.7% | 1.52% | 19.99倍 | 1.85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 |
| ヤクルト | 241,600円 | -0.9% | -8.4% | 2.73% | 15.57倍 | 1.23倍 |
|
乳酸生菌飲料主力。訪問販売員による強固な販売網。化粧品も。拠点拡大で海外収益が柱に |
| 山崎パン | 313,500円 | +2.5% | +3.9% | 1.59% | 16.74倍 | 1.50倍 |
|
パン大手で国内シェア４割。菓子パンが柱。コンビニも展開。子会社に不二家、サンデリカなど |
| サッポロＨＤ | 697,400円 | +0.2% | +72.8% | 0.86% | 49.41倍 | 2.77倍 |
|
ビール類国内有力メーカー。海外は北米が柱。不動産に強み。外食も。ポッカと経営統合 |
| 日本ハム | 513,700円 | +2.2% | +21.0% | 3.04% | 16.94倍 | 0.97倍 |
|
食肉国内首位。ハム・ソーセージも強い。生産から加工、販売まで一貫。海外や新規事業育成中 |
市場注目の銘柄
チャート関連のコラム
