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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/02/14 | 2,939 | 2,939 | 2,886.5 | 2,886.5 | -60.5 | -2.1% | 539,200 |
| 2025/02/13 | 2,901 | 2,947.5 | 2,897 | 2,947 | +29 | +1% | 440,700 |
| 2025/02/12 | 2,926 | 2,926 | 2,891.5 | 2,918 | +4 | +0.1% | 390,700 |
| 2025/02/10 | 2,934 | 2,934 | 2,909 | 2,914 | -11 | -0.4% | 421,700 |
| 2025/02/07 | 2,960.5 | 2,967.5 | 2,921 | 2,925 | -45 | -1.5% | 439,500 |
| 2025/02/06 | 2,959 | 2,991 | 2,955.5 | 2,970 | +11 | +0.4% | 380,500 |
| 2025/02/05 | 2,980.5 | 2,992.5 | 2,953.5 | 2,959 | -23.5 | -0.8% | 498,100 |
| 2025/02/04 | 3,015 | 3,029 | 2,980.5 | 2,982.5 | -25.5 | -0.8% | 649,000 |
| 2025/02/03 | 2,998 | 3,025 | 2,980 | 3,008 | -11 | -0.4% | 774,700 |
| 2025/01/31 | 3,059 | 3,059 | 3,019 | 3,019 | -45 | -1.5% | 864,100 |
| 2025/01/30 | 3,099 | 3,112 | 3,048 | 3,064 | -11 | -0.4% | 884,000 |
| 2025/01/29 | 3,070 | 3,078 | 3,038 | 3,075 | +1 | ±0% | 723,800 |
| 2025/01/28 | 3,075 | 3,101 | 3,066 | 3,074 | -22 | -0.7% | 1,083,700 |
| 2025/01/27 | 3,103 | 3,115 | 3,083 | 3,096 | +20 | +0.7% | 611,200 |
| 2025/01/24 | 3,041 | 3,103 | 3,041 | 3,076 | +43 | +1.4% | 737,900 |
| 2025/01/23 | 3,064 | 3,064 | 3,021 | 3,033 | -35 | -1.1% | 597,500 |
| 2025/01/22 | 3,086 | 3,087 | 3,066 | 3,068 | -33 | -1.1% | 491,700 |
| 2025/01/21 | 3,119 | 3,122 | 3,083 | 3,101 | -3 | -0.1% | 253,800 |
| 2025/01/20 | 3,092 | 3,113 | 3,081 | 3,104 | +12 | +0.4% | 321,800 |
| 2025/01/17 | 3,085 | 3,096 | 3,057 | 3,092 | +17 | +0.6% | 548,200 |
| 2025/01/16 | 3,145 | 3,152 | 3,073 | 3,075 | -64 | -2% | 488,300 |
| 2025/01/15 | 3,086 | 3,141 | 3,086 | 3,139 | +57 | +1.8% | 511,200 |
| 2025/01/14 | 3,115 | 3,142 | 3,080 | 3,082 | -18 | -0.6% | 661,600 |
| 2025/01/10 | 3,013 | 3,137 | 2,992 | 3,100 | -123 | -3.8% | 2,132,900 |
| 2025/01/09 | 3,280 | 3,293 | 3,222 | 3,223 | -28 | -0.9% | 774,000 |
| 2025/01/08 | 3,230 | 3,267 | 3,213 | 3,251 | +3 | +0.1% | 549,900 |
| 2025/01/07 | 3,310 | 3,323 | 3,234 | 3,248 | -59 | -1.8% | 692,500 |
| 2025/01/06 | 3,410 | 3,416 | 3,304 | 3,307 | -47 | -1.4% | 509,700 |
| 2024/12/30 | 3,395 | 3,403 | 3,351 | 3,354 | -37 | -1.1% | 333,000 |
| 2024/12/27 | 3,367 | 3,406 | 3,359 | 3,391 | +53 | +1.6% | 388,800 |
| 2024/12/26 | 3,302 | 3,357 | 3,299 | 3,338 | +37 | +1.1% | 897,200 |
| 2024/12/25 | 3,349 | 3,349 | 3,270 | 3,301 | -59 | -1.8% | 683,900 |
| 2024/12/24 | 3,365 | 3,368 | 3,340 | 3,360 | -20 | -0.6% | 266,600 |
| 2024/12/23 | 3,366 | 3,386 | 3,343 | 3,380 | +4 | +0.1% | 272,500 |
| 2024/12/20 | 3,370 | 3,384 | 3,362 | 3,376 | -18 | -0.5% | 364,100 |
| 2024/12/19 | 3,384 | 3,397 | 3,364 | 3,394 | -24 | -0.7% | 241,000 |
101～
150
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
