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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 3,834 | 3,854 | 3,818 | 3,832 | -2 | -0.1% | 351,200 |
| 2024/07/23 | 3,850 | 3,866 | 3,805 | 3,834 | -44 | -1.1% | 429,900 |
| 2024/07/22 | 3,885 | 3,896 | 3,856 | 3,878 | -2 | -0.1% | 445,500 |
| 2024/07/19 | 3,840 | 3,885 | 3,827 | 3,880 | +40 | +1% | 390,500 |
| 2024/07/18 | 3,785 | 3,870 | 3,775 | 3,840 | +54 | +1.4% | 544,800 |
| 2024/07/17 | 3,779 | 3,788 | 3,731 | 3,786 | +7 | +0.2% | 441,500 |
| 2024/07/16 | 3,804 | 3,830 | 3,779 | 3,779 | -8 | -0.2% | 600,500 |
| 2024/07/12 | 3,740 | 3,814 | 3,739 | 3,787 | +58 | +1.6% | 819,700 |
| 2024/07/11 | 3,735 | 3,748 | 3,700 | 3,729 | +94 | +2.6% | 805,300 |
| 2024/07/10 | 3,717 | 3,721 | 3,594 | 3,635 | +98 | +2.8% | 928,600 |
| 2024/07/09 | 3,548 | 3,567 | 3,497 | 3,537 | +11 | +0.3% | 835,500 |
| 2024/07/08 | 3,421 | 3,535 | 3,391 | 3,526 | +126 | +3.7% | 1,521,800 |
| 2024/07/05 | 3,433 | 3,495 | 3,308 | 3,400 | +236 | +7.5% | 2,858,000 |
| 2024/07/04 | 3,180 | 3,190 | 3,126 | 3,164 | +9 | +0.3% | 640,900 |
| 2024/07/03 | 3,190 | 3,190 | 3,136 | 3,155 | -33 | -1% | 487,600 |
| 2024/07/02 | 3,194 | 3,208 | 3,179 | 3,188 | -7 | -0.2% | 330,900 |
| 2024/07/01 | 3,211 | 3,235 | 3,188 | 3,195 | -4 | -0.1% | 296,400 |
| 2024/06/28 | 3,197 | 3,216 | 3,192 | 3,199 | -7 | -0.2% | 252,100 |
| 2024/06/27 | 3,209 | 3,219 | 3,185 | 3,206 | -4 | -0.1% | 183,300 |
| 2024/06/26 | 3,222 | 3,229 | 3,206 | 3,210 | -10 | -0.3% | 205,500 |
| 2024/06/25 | 3,185 | 3,226 | 3,183 | 3,220 | +53 | +1.7% | 325,000 |
| 2024/06/24 | 3,144 | 3,184 | 3,142 | 3,167 | +54 | +1.7% | 351,500 |
| 2024/06/21 | 3,132 | 3,153 | 3,110 | 3,113 | -4 | -0.1% | 687,300 |
| 2024/06/20 | 3,139 | 3,148 | 3,100 | 3,117 | -22 | -0.7% | 271,300 |
| 2024/06/19 | 3,160 | 3,160 | 3,135 | 3,139 | -25 | -0.8% | 200,000 |
| 2024/06/18 | 3,169 | 3,185 | 3,156 | 3,164 | +8 | +0.3% | 207,000 |
| 2024/06/17 | 3,168 | 3,168 | 3,118 | 3,156 | -20 | -0.6% | 322,300 |
| 2024/06/14 | 3,107 | 3,183 | 3,101 | 3,176 | +56 | +1.8% | 351,300 |
| 2024/06/13 | 3,105 | 3,133 | 3,100 | 3,120 | +8 | +0.3% | 254,800 |
| 2024/06/12 | 3,130 | 3,130 | 3,101 | 3,112 | +7 | +0.2% | 200,100 |
| 2024/06/11 | 3,101 | 3,136 | 3,098 | 3,105 | +4 | +0.1% | 162,200 |
| 2024/06/10 | 3,111 | 3,114 | 3,073 | 3,101 | -4 | -0.1% | 176,400 |
| 2024/06/07 | 3,100 | 3,107 | 3,082 | 3,105 | -3 | -0.1% | 113,600 |
| 2024/06/06 | 3,098 | 3,120 | 3,086 | 3,108 | -9 | -0.3% | 208,000 |
| 2024/06/05 | 3,113 | 3,131 | 3,097 | 3,117 | +9 | +0.3% | 232,600 |
| 2024/06/04 | 3,095 | 3,129 | 3,091 | 3,108 | -12 | -0.4% | 243,500 |
| 2024/06/03 | 3,120 | 3,133 | 3,113 | 3,120 | +7 | +0.2% | 291,200 |
| 2024/05/31 | 3,070 | 3,119 | 3,067 | 3,113 | +54 | +1.8% | 421,000 |
| 2024/05/30 | 3,020 | 3,059 | 3,017 | 3,059 | +14 | +0.5% | 285,900 |
| 2024/05/29 | 3,048 | 3,063 | 3,040 | 3,045 | -12 | -0.4% | 430,600 |
| 2024/05/28 | 3,072 | 3,078 | 3,052 | 3,057 | -29 | -0.9% | 173,900 |
| 2024/05/27 | 3,078 | 3,095 | 3,071 | 3,086 | +8 | +0.3% | 148,400 |
| 2024/05/24 | 3,050 | 3,097 | 3,050 | 3,078 | +5 | +0.2% | 152,600 |
| 2024/05/23 | 3,088 | 3,096 | 3,045 | 3,073 | -26 | -0.8% | 315,300 |
| 2024/05/22 | 3,112 | 3,134 | 3,095 | 3,099 | -25 | -0.8% | 293,200 |
| 2024/05/21 | 3,124 | 3,145 | 3,108 | 3,124 | +1 | ±0% | 242,200 |
| 2024/05/20 | 3,119 | 3,137 | 3,103 | 3,123 | +4 | +0.1% | 206,500 |
| 2024/05/17 | 3,083 | 3,135 | 3,083 | 3,119 | +19 | +0.6% | 246,700 |
| 2024/05/16 | 3,112 | 3,116 | 3,085 | 3,100 | -30 | -1% | 246,000 |
| 2024/05/15 | 3,155 | 3,170 | 3,112 | 3,130 | -42 | -1.3% | 243,500 |
251～
300
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
