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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 3,420 | 3,424 | 3,397 | 3,418 | -8 | -0.2% | 190,000 |
| 2024/12/17 | 3,474 | 3,486 | 3,421 | 3,426 | -50 | -1.4% | 209,600 |
| 2024/12/16 | 3,450 | 3,492 | 3,440 | 3,476 | +23 | +0.7% | 350,700 |
| 2024/12/13 | 3,432 | 3,453 | 3,406 | 3,453 | +3 | +0.1% | 383,800 |
| 2024/12/12 | 3,450 | 3,476 | 3,428 | 3,450 | +5 | +0.1% | 462,300 |
| 2024/12/11 | 3,430 | 3,448 | 3,420 | 3,445 | +31 | +0.9% | 268,600 |
| 2024/12/10 | 3,456 | 3,456 | 3,380 | 3,414 | -38 | -1.1% | 303,100 |
| 2024/12/09 | 3,464 | 3,494 | 3,436 | 3,452 | -1 | ±0% | 343,200 |
| 2024/12/06 | 3,436 | 3,467 | 3,429 | 3,453 | +18 | +0.5% | 376,100 |
| 2024/12/05 | 3,470 | 3,471 | 3,407 | 3,435 | -19 | -0.6% | 371,900 |
| 2024/12/04 | 3,524 | 3,544 | 3,449 | 3,454 | -69 | -2% | 430,200 |
| 2024/12/03 | 3,497 | 3,557 | 3,486 | 3,523 | +43 | +1.2% | 507,800 |
| 2024/12/02 | 3,435 | 3,496 | 3,435 | 3,480 | +40 | +1.2% | 461,000 |
| 2024/11/29 | 3,430 | 3,454 | 3,402 | 3,440 | -10 | -0.3% | 525,800 |
| 2024/11/28 | 3,372 | 3,471 | 3,360 | 3,450 | +36 | +1.1% | 853,900 |
| 2024/11/27 | 3,385 | 3,428 | 3,373 | 3,414 | +44 | +1.3% | 1,357,400 |
| 2024/11/26 | 3,602 | 3,638 | 3,333 | 3,370 | -241 | -6.7% | 2,129,400 |
| 2024/11/25 | 3,627 | 3,656 | 3,605 | 3,611 | +15 | +0.4% | 554,500 |
| 2024/11/22 | 3,577 | 3,617 | 3,550 | 3,596 | +36 | +1% | 499,200 |
| 2024/11/21 | 3,533 | 3,580 | 3,513 | 3,560 | +32 | +0.9% | 365,100 |
| 2024/11/20 | 3,539 | 3,564 | 3,518 | 3,528 | +6 | +0.2% | 263,300 |
| 2024/11/19 | 3,609 | 3,624 | 3,508 | 3,522 | -52 | -1.5% | 483,000 |
| 2024/11/18 | 3,581 | 3,626 | 3,572 | 3,574 | -15 | -0.4% | 358,600 |
| 2024/11/15 | 3,569 | 3,600 | 3,564 | 3,589 | +28 | +0.8% | 251,500 |
| 2024/11/14 | 3,570 | 3,579 | 3,527 | 3,561 | -18 | -0.5% | 386,500 |
| 2024/11/13 | 3,599 | 3,616 | 3,572 | 3,579 | -5 | -0.1% | 372,400 |
| 2024/11/12 | 3,636 | 3,646 | 3,584 | 3,584 | -42 | -1.2% | 323,200 |
| 2024/11/11 | 3,615 | 3,643 | 3,604 | 3,626 | +26 | +0.7% | 347,300 |
| 2024/11/08 | 3,615 | 3,676 | 3,595 | 3,600 | -3 | -0.1% | 452,900 |
| 2024/11/07 | 3,603 | 3,614 | 3,563 | 3,603 | +56 | +1.6% | 324,300 |
| 2024/11/06 | 3,586 | 3,630 | 3,546 | 3,547 | -32 | -0.9% | 391,700 |
| 2024/11/05 | 3,573 | 3,606 | 3,563 | 3,579 | +13 | +0.4% | 343,300 |
| 2024/11/01 | 3,562 | 3,591 | 3,547 | 3,566 | -44 | -1.2% | 282,200 |
| 2024/10/31 | 3,510 | 3,624 | 3,507 | 3,610 | +96 | +2.7% | 514,200 |
| 2024/10/30 | 3,511 | 3,527 | 3,488 | 3,514 | +19 | +0.5% | 603,300 |
| 2024/10/29 | 3,485 | 3,504 | 3,472 | 3,495 | +25 | +0.7% | 346,500 |
| 2024/10/28 | 3,484 | 3,520 | 3,462 | 3,470 | -25 | -0.7% | 381,100 |
| 2024/10/25 | 3,516 | 3,527 | 3,471 | 3,495 | -42 | -1.2% | 361,900 |
| 2024/10/24 | 3,531 | 3,571 | 3,515 | 3,537 | +6 | +0.2% | 329,000 |
| 2024/10/23 | 3,559 | 3,583 | 3,522 | 3,531 | -38 | -1.1% | 325,400 |
| 2024/10/22 | 3,511 | 3,571 | 3,506 | 3,569 | +38 | +1.1% | 360,800 |
| 2024/10/21 | 3,526 | 3,573 | 3,514 | 3,531 | -29 | -0.8% | 296,100 |
| 2024/10/18 | 3,514 | 3,562 | 3,511 | 3,560 | +57 | +1.6% | 280,400 |
| 2024/10/17 | 3,526 | 3,541 | 3,491 | 3,503 | -25 | -0.7% | 326,200 |
| 2024/10/16 | 3,548 | 3,587 | 3,525 | 3,528 | -47 | -1.3% | 265,800 |
| 2024/10/15 | 3,596 | 3,617 | 3,557 | 3,575 | +28 | +0.8% | 399,100 |
| 2024/10/11 | 3,534 | 3,566 | 3,516 | 3,547 | -6 | -0.2% | 370,600 |
| 2024/10/10 | 3,559 | 3,562 | 3,536 | 3,553 | -13 | -0.4% | 412,900 |
| 2024/10/09 | 3,500 | 3,566 | 3,488 | 3,566 | +104 | +3% | 588,400 |
| 2024/10/08 | 3,510 | 3,531 | 3,446 | 3,462 | -105 | -2.9% | 704,400 |
151～
200
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
