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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 3,198 | 3,231 | 3,192 | 3,219 | +11 | +0.3% | 400,600 |
| 2025/05/21 | 3,222 | 3,237 | 3,202 | 3,208 | -14 | -0.4% | 276,800 |
| 2025/05/20 | 3,276 | 3,279 | 3,214 | 3,222 | -44 | -1.3% | 321,600 |
| 2025/05/19 | 3,250 | 3,268 | 3,237 | 3,266 | +21 | +0.6% | 276,200 |
| 2025/05/16 | 3,242 | 3,250 | 3,214 | 3,245 | +8 | +0.2% | 239,000 |
| 2025/05/15 | 3,193 | 3,243 | 3,192 | 3,237 | +44 | +1.4% | 261,000 |
| 2025/05/14 | 3,217 | 3,221 | 3,157 | 3,193 | -60 | -1.8% | 485,500 |
| 2025/05/13 | 3,285 | 3,301 | 3,246 | 3,253 | -60 | -1.8% | 459,400 |
| 2025/05/12 | 3,349 | 3,349 | 3,300 | 3,313 | -36 | -1.1% | 456,500 |
| 2025/05/09 | 3,320 | 3,358 | 3,301 | 3,349 | +9 | +0.3% | 452,000 |
| 2025/05/08 | 3,345 | 3,358 | 3,316 | 3,340 | -8 | -0.2% | 552,800 |
| 2025/05/07 | 3,332 | 3,364 | 3,321 | 3,348 | +32 | +1% | 706,400 |
| 2025/05/02 | 3,300 | 3,333 | 3,276 | 3,316 | +67 | +2.1% | 915,300 |
| 2025/05/01 | 3,244 | 3,257 | 3,221 | 3,249 | ±0 | ±0% | 466,900 |
| 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 |
51～
100
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
