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 |
|---|---|---|---|---|---|---|---|
| 2025/10/24 | 4,285 | 4,308 | 4,272 | 4,280 | +7 | +0.2% | 454,400 |
| 2025/10/23 | 4,252 | 4,283 | 4,240 | 4,273 | +4 | +0.1% | 313,900 |
| 2025/10/22 | 4,202 | 4,286 | 4,201 | 4,269 | +53 | +1.3% | 374,600 |
| 2025/10/21 | 4,209 | 4,225 | 4,197 | 4,216 | -11 | -0.3% | 215,100 |
| 2025/10/20 | 4,275 | 4,282 | 4,209 | 4,227 | -29 | -0.7% | 257,200 |
| 2025/10/17 | 4,247 | 4,277 | 4,228 | 4,256 | +29 | +0.7% | 273,500 |
| 2025/10/16 | 4,309 | 4,322 | 4,200 | 4,227 | -82 | -1.9% | 374,200 |
| 2025/10/15 | 4,266 | 4,334 | 4,229 | 4,309 | +109 | +2.6% | 552,400 |
| 2025/10/14 | 4,140 | 4,200 | 4,122 | 4,200 | +31 | +0.7% | 501,800 |
| 2025/10/10 | 4,131 | 4,173 | 4,095 | 4,169 | +24 | +0.6% | 409,500 |
| 2025/10/09 | 4,110 | 4,159 | 4,100 | 4,145 | -11 | -0.3% | 362,000 |
| 2025/10/08 | 4,162 | 4,187 | 4,146 | 4,156 | +20 | +0.5% | 286,000 |
| 2025/10/07 | 4,124 | 4,155 | 4,083 | 4,136 | +25 | +0.6% | 404,100 |
| 2025/10/06 | 4,090 | 4,125 | 4,040 | 4,111 | +21 | +0.5% | 795,900 |
| 2025/10/03 | 3,987 | 4,170 | 3,970 | 4,090 | +203 | +5.2% | 1,562,000 |
| 2025/10/02 | 3,930 | 3,948 | 3,850 | 3,887 | -73 | -1.8% | 924,700 |
| 2025/10/01 | 4,033 | 4,034 | 3,949 | 3,960 | -79 | -2% | 977,200 |
| 2025/09/30 | 4,155 | 4,155 | 3,997 | 4,039 | -136 | -3.3% | 1,207,900 |
| 2025/09/29 | 4,267 | 4,272 | 4,175 | 4,175 | -81 | -1.9% | 543,400 |
| 2025/09/26 | 4,200 | 4,256 | 4,200 | 4,256 | +69 | +1.6% | 490,800 |
| 2025/09/25 | 4,195 | 4,198 | 4,160 | 4,187 | -5 | -0.1% | 375,800 |
| 2025/09/24 | 4,179 | 4,208 | 4,163 | 4,192 | +36 | +0.9% | 481,000 |
| 2025/09/22 | 4,159 | 4,196 | 4,141 | 4,156 | +3 | +0.1% | 433,800 |
| 2025/09/19 | 4,109 | 4,153 | 4,096 | 4,153 | +41 | +1% | 726,100 |
| 2025/09/18 | 4,182 | 4,187 | 4,111 | 4,112 | -65 | -1.6% | 394,100 |
| 2025/09/17 | 4,180 | 4,198 | 4,166 | 4,177 | -11 | -0.3% | 326,200 |
| 2025/09/16 | 4,156 | 4,206 | 4,154 | 4,188 | +9 | +0.2% | 382,200 |
| 2025/09/12 | 4,208 | 4,220 | 4,178 | 4,179 | -30 | -0.7% | 402,800 |
| 2025/09/11 | 4,217 | 4,246 | 4,184 | 4,209 | +3 | +0.1% | 374,600 |
| 2025/09/10 | 4,224 | 4,245 | 4,206 | 4,206 | -18 | -0.4% | 311,300 |
| 2025/09/09 | 4,246 | 4,253 | 4,206 | 4,224 | -21 | -0.5% | 321,200 |
| 2025/09/08 | 4,256 | 4,290 | 4,245 | 4,245 | -11 | -0.3% | 285,600 |
| 2025/09/05 | 4,265 | 4,278 | 4,248 | 4,256 | -9 | -0.2% | 222,000 |
| 2025/09/04 | 4,253 | 4,267 | 4,225 | 4,265 | +36 | +0.9% | 314,200 |
| 2025/09/03 | 4,220 | 4,229 | 4,188 | 4,229 | +9 | +0.2% | 332,500 |
| 2025/09/02 | 4,225 | 4,257 | 4,206 | 4,220 | ±0 | ±0% | 290,600 |
| 2025/09/01 | 4,178 | 4,244 | 4,154 | 4,220 | +83 | +2% | 376,600 |
| 2025/08/29 | 4,164 | 4,178 | 4,125 | 4,137 | -70 | -1.7% | 340,600 |
| 2025/08/28 | 4,194 | 4,223 | 4,189 | 4,207 | +5 | +0.1% | 215,000 |
| 2025/08/27 | 4,210 | 4,223 | 4,187 | 4,202 | -33 | -0.8% | 350,600 |
| 2025/08/26 | 4,230 | 4,235 | 4,198 | 4,235 | +8 | +0.2% | 338,300 |
| 2025/08/25 | 4,236 | 4,250 | 4,222 | 4,227 | -21 | -0.5% | 257,000 |
| 2025/08/22 | 4,265 | 4,265 | 4,232 | 4,248 | -23 | -0.5% | 187,300 |
| 2025/08/21 | 4,318 | 4,318 | 4,255 | 4,271 | -20 | -0.5% | 237,700 |
| 2025/08/20 | 4,254 | 4,320 | 4,254 | 4,291 | +39 | +0.9% | 362,200 |
| 2025/08/19 | 4,230 | 4,263 | 4,212 | 4,252 | +22 | +0.5% | 221,300 |
| 2025/08/18 | 4,194 | 4,230 | 4,183 | 4,230 | +53 | +1.3% | 269,100 |
| 2025/08/15 | 4,165 | 4,185 | 4,132 | 4,177 | +4 | +0.1% | 274,100 |
| 2025/08/14 | 4,187 | 4,200 | 4,158 | 4,173 | -45 | -1.1% | 385,400 |
| 2025/08/13 | 4,220 | 4,230 | 4,187 | 4,218 | -20 | -0.5% | 455,500 |
201～
250
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
