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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 3,456 | 3,574 | 3,446 | 3,567 | +111 | +3.2% | 976,100 |
| 2024/10/04 | 3,540 | 3,585 | 3,442 | 3,456 | -68 | -1.9% | 1,929,900 |
| 2024/10/03 | 3,520 | 3,548 | 3,501 | 3,524 | +36 | +1% | 700,700 |
| 2024/10/02 | 3,553 | 3,582 | 3,472 | 3,488 | -83 | -2.3% | 526,200 |
| 2024/10/01 | 3,582 | 3,605 | 3,562 | 3,571 | -9 | -0.3% | 379,300 |
| 2024/09/30 | 3,555 | 3,610 | 3,555 | 3,580 | -42 | -1.2% | 398,900 |
| 2024/09/27 | 3,605 | 3,635 | 3,591 | 3,622 | -13 | -0.4% | 418,200 |
| 2024/09/26 | 3,600 | 3,635 | 3,591 | 3,635 | +85 | +2.4% | 447,900 |
| 2024/09/25 | 3,565 | 3,569 | 3,533 | 3,550 | -42 | -1.2% | 301,300 |
| 2024/09/24 | 3,600 | 3,606 | 3,582 | 3,592 | +6 | +0.2% | 300,900 |
| 2024/09/20 | 3,570 | 3,606 | 3,570 | 3,586 | +3 | +0.1% | 403,800 |
| 2024/09/19 | 3,568 | 3,621 | 3,563 | 3,583 | +21 | +0.6% | 344,600 |
| 2024/09/18 | 3,550 | 3,567 | 3,519 | 3,562 | -17 | -0.5% | 285,200 |
| 2024/09/17 | 3,498 | 3,582 | 3,498 | 3,579 | +72 | +2.1% | 379,200 |
| 2024/09/13 | 3,507 | 3,544 | 3,493 | 3,507 | -46 | -1.3% | 396,300 |
| 2024/09/12 | 3,590 | 3,613 | 3,542 | 3,553 | -6 | -0.2% | 327,900 |
| 2024/09/11 | 3,683 | 3,683 | 3,486 | 3,559 | -162 | -4.4% | 733,400 |
| 2024/09/10 | 3,641 | 3,735 | 3,637 | 3,721 | +52 | +1.4% | 420,300 |
| 2024/09/09 | 3,650 | 3,689 | 3,633 | 3,669 | -13 | -0.4% | 270,500 |
| 2024/09/06 | 3,667 | 3,699 | 3,656 | 3,682 | +1 | ±0% | 242,700 |
| 2024/09/05 | 3,719 | 3,743 | 3,663 | 3,681 | -24 | -0.6% | 372,200 |
| 2024/09/04 | 3,655 | 3,719 | 3,655 | 3,705 | +3 | +0.1% | 226,600 |
| 2024/09/03 | 3,656 | 3,710 | 3,656 | 3,702 | +46 | +1.3% | 162,300 |
| 2024/09/02 | 3,721 | 3,733 | 3,642 | 3,656 | -71 | -1.9% | 189,600 |
| 2024/08/30 | 3,701 | 3,745 | 3,690 | 3,727 | +7 | +0.2% | 232,100 |
| 2024/08/29 | 3,720 | 3,729 | 3,694 | 3,720 | -9 | -0.2% | 157,800 |
| 2024/08/28 | 3,742 | 3,743 | 3,704 | 3,729 | -13 | -0.3% | 125,700 |
| 2024/08/27 | 3,743 | 3,752 | 3,718 | 3,742 | +12 | +0.3% | 172,400 |
| 2024/08/26 | 3,664 | 3,732 | 3,653 | 3,730 | +85 | +2.3% | 286,500 |
| 2024/08/23 | 3,645 | 3,670 | 3,631 | 3,645 | -39 | -1.1% | 207,700 |
| 2024/08/22 | 3,628 | 3,684 | 3,628 | 3,684 | +46 | +1.3% | 195,300 |
| 2024/08/21 | 3,640 | 3,665 | 3,635 | 3,638 | -17 | -0.5% | 135,200 |
| 2024/08/20 | 3,628 | 3,673 | 3,628 | 3,655 | +47 | +1.3% | 251,100 |
| 2024/08/19 | 3,606 | 3,620 | 3,583 | 3,608 | -17 | -0.5% | 283,300 |
| 2024/08/16 | 3,624 | 3,635 | 3,591 | 3,625 | +1 | ±0% | 364,100 |
| 2024/08/15 | 3,650 | 3,663 | 3,600 | 3,624 | -3 | -0.1% | 296,200 |
| 2024/08/14 | 3,662 | 3,673 | 3,606 | 3,627 | -9 | -0.2% | 194,100 |
| 2024/08/13 | 3,585 | 3,650 | 3,585 | 3,636 | +53 | +1.5% | 303,200 |
| 2024/08/09 | 3,634 | 3,634 | 3,551 | 3,583 | -21 | -0.6% | 333,300 |
| 2024/08/08 | 3,521 | 3,661 | 3,517 | 3,604 | +67 | +1.9% | 396,900 |
| 2024/08/07 | 3,500 | 3,630 | 3,496 | 3,537 | -8 | -0.2% | 327,000 |
| 2024/08/06 | 3,550 | 3,553 | 3,454 | 3,545 | +128 | +3.7% | 532,200 |
| 2024/08/05 | 3,574 | 3,613 | 3,380 | 3,417 | -221 | -6.1% | 738,500 |
| 2024/08/02 | 3,745 | 3,749 | 3,615 | 3,638 | -107 | -2.9% | 497,000 |
| 2024/08/01 | 3,805 | 3,809 | 3,716 | 3,745 | -103 | -2.7% | 415,600 |
| 2024/07/31 | 3,799 | 3,854 | 3,778 | 3,848 | +88 | +2.3% | 484,200 |
| 2024/07/30 | 3,840 | 3,849 | 3,760 | 3,760 | -76 | -2% | 282,200 |
| 2024/07/29 | 3,788 | 3,836 | 3,775 | 3,836 | +90 | +2.4% | 357,700 |
| 2024/07/26 | 3,801 | 3,832 | 3,734 | 3,746 | -87 | -2.3% | 708,800 |
| 2024/07/25 | 3,840 | 3,892 | 3,825 | 3,833 | +1 | ±0% | 663,900 |
201～
250
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
