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 |
|---|---|---|---|---|---|---|---|
| 2026/01/09 | 4,285 | 4,294 | 4,204 | 4,206 | -89 | -2.1% | 456,000 |
| 2026/01/08 | 4,352 | 4,368 | 4,285 | 4,295 | -67 | -1.5% | 417,200 |
| 2026/01/07 | 4,340 | 4,394 | 4,316 | 4,362 | +11 | +0.3% | 351,500 |
| 2026/01/06 | 4,319 | 4,352 | 4,312 | 4,351 | +36 | +0.8% | 228,500 |
| 2026/01/05 | 4,309 | 4,327 | 4,282 | 4,315 | -11 | -0.3% | 269,100 |
| 2025/12/30 | 4,360 | 4,363 | 4,313 | 4,326 | -26 | -0.6% | 237,700 |
| 2025/12/29 | 4,365 | 4,377 | 4,336 | 4,352 | +2 | ±0% | 311,500 |
| 2025/12/26 | 4,372 | 4,392 | 4,319 | 4,350 | -22 | -0.5% | 267,300 |
| 2025/12/25 | 4,435 | 4,440 | 4,354 | 4,372 | -60 | -1.4% | 205,900 |
| 2025/12/24 | 4,449 | 4,480 | 4,425 | 4,432 | +4 | +0.1% | 323,700 |
| 2025/12/23 | 4,370 | 4,435 | 4,365 | 4,428 | +68 | +1.6% | 233,300 |
| 2025/12/22 | 4,424 | 4,433 | 4,339 | 4,360 | -43 | -1% | 254,900 |
| 2025/12/19 | 4,375 | 4,413 | 4,360 | 4,403 | +43 | +1% | 450,300 |
| 2025/12/18 | 4,344 | 4,370 | 4,331 | 4,360 | +54 | +1.3% | 239,200 |
| 2025/12/17 | 4,342 | 4,368 | 4,292 | 4,306 | -33 | -0.8% | 373,600 |
| 2025/12/16 | 4,344 | 4,370 | 4,326 | 4,339 | -1 | ±0% | 293,600 |
| 2025/12/15 | 4,310 | 4,350 | 4,303 | 4,340 | +32 | +0.7% | 304,500 |
| 2025/12/12 | 4,265 | 4,308 | 4,252 | 4,308 | +69 | +1.6% | 267,800 |
| 2025/12/11 | 4,208 | 4,265 | 4,181 | 4,239 | +47 | +1.1% | 325,400 |
| 2025/12/10 | 4,199 | 4,203 | 4,160 | 4,192 | +14 | +0.3% | 240,000 |
| 2025/12/09 | 4,220 | 4,256 | 4,160 | 4,178 | -36 | -0.9% | 287,200 |
| 2025/12/08 | 4,206 | 4,250 | 4,182 | 4,214 | +8 | +0.2% | 303,000 |
| 2025/12/05 | 4,260 | 4,277 | 4,206 | 4,206 | -54 | -1.3% | 380,300 |
| 2025/12/04 | 4,265 | 4,294 | 4,253 | 4,260 | -14 | -0.3% | 329,700 |
| 2025/12/03 | 4,325 | 4,331 | 4,267 | 4,274 | -78 | -1.8% | 368,800 |
| 2025/12/02 | 4,327 | 4,361 | 4,301 | 4,352 | +28 | +0.6% | 233,500 |
| 2025/12/01 | 4,360 | 4,377 | 4,307 | 4,324 | -81 | -1.8% | 455,100 |
| 2025/11/28 | 4,369 | 4,413 | 4,357 | 4,405 | +37 | +0.8% | 254,500 |
| 2025/11/27 | 4,397 | 4,440 | 4,355 | 4,368 | -60 | -1.4% | 462,400 |
| 2025/11/26 | 4,327 | 4,455 | 4,321 | 4,428 | +90 | +2.1% | 885,800 |
| 2025/11/25 | 4,318 | 4,348 | 4,293 | 4,338 | +11 | +0.3% | 550,600 |
| 2025/11/21 | 4,340 | 4,381 | 4,323 | 4,327 | +37 | +0.9% | 565,300 |
| 2025/11/20 | 4,282 | 4,354 | 4,270 | 4,290 | +8 | +0.2% | 421,500 |
| 2025/11/19 | 4,313 | 4,343 | 4,246 | 4,282 | -81 | -1.9% | 528,800 |
| 2025/11/18 | 4,380 | 4,428 | 4,357 | 4,363 | -32 | -0.7% | 452,100 |
| 2025/11/17 | 4,325 | 4,413 | 4,320 | 4,395 | +77 | +1.8% | 373,100 |
| 2025/11/14 | 4,350 | 4,354 | 4,306 | 4,318 | -19 | -0.4% | 247,500 |
| 2025/11/13 | 4,284 | 4,347 | 4,272 | 4,337 | +74 | +1.7% | 276,900 |
| 2025/11/12 | 4,250 | 4,311 | 4,233 | 4,263 | +32 | +0.8% | 268,500 |
| 2025/11/11 | 4,215 | 4,240 | 4,178 | 4,231 | +13 | +0.3% | 290,100 |
| 2025/11/10 | 4,255 | 4,257 | 4,202 | 4,218 | -65 | -1.5% | 518,900 |
| 2025/11/07 | 4,232 | 4,305 | 4,232 | 4,283 | +65 | +1.5% | 297,000 |
| 2025/11/06 | 4,263 | 4,281 | 4,218 | 4,218 | -33 | -0.8% | 338,800 |
| 2025/11/05 | 4,298 | 4,323 | 4,248 | 4,251 | -44 | -1% | 363,600 |
| 2025/11/04 | 4,277 | 4,319 | 4,250 | 4,295 | +23 | +0.5% | 522,200 |
| 2025/10/31 | 4,245 | 4,272 | 4,227 | 4,272 | +96 | +2.3% | 324,800 |
| 2025/10/30 | 4,118 | 4,181 | 4,093 | 4,176 | +114 | +2.8% | 472,300 |
| 2025/10/29 | 4,187 | 4,200 | 4,062 | 4,062 | -173 | -4.1% | 672,300 |
| 2025/10/28 | 4,256 | 4,259 | 4,202 | 4,235 | -18 | -0.4% | 366,600 |
| 2025/10/27 | 4,280 | 4,280 | 4,225 | 4,253 | -27 | -0.6% | 320,300 |
151～
200
件表示中 / 4010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 | 477,900円 | +3.2% | +7.0% | 1.36% | 25.37倍 | 1.99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 |
| 山崎パン | 361,200円 | +2.0% | +4.2% | 1.66% | 16.73倍 | 1.51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 |
| サッポロビー | 191,650円 | -0.4% | -73.6% | 2.09% | 2.52倍 | 1.46倍 |
|
ビール類国内有力メーカー。海外は北米中心。外食も。２５年１２月不動産事業切り離し、酒類集中 |
| コカコーラＢＪＨ | 386,300円 | +1.0% | - | 1.86% | 27.78倍 | 1.71倍 |
|
国内コカ・ボトラー最大手。１７年ＥＪとウエストが経営統合。２１年健康食品キューサイ譲渡 |
| 日本ハム | 642,300円 | +2.9% | +0.8% | 2.80% | 15.68倍 | 1.11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
