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 |
|---|---|---|---|---|---|---|---|
| 2013/02/12 | 1,203 | 1,208 | 1,199 | 1,202 | +5 | +0.4% | 625,700 |
| 2013/02/08 | 1,202 | 1,203 | 1,195 | 1,197 | -1 | -0.1% | 434,300 |
| 2013/02/07 | 1,200 | 1,203 | 1,196 | 1,198 | +1 | +0.1% | 341,900 |
| 2013/02/06 | 1,199 | 1,204 | 1,192 | 1,197 | +5 | +0.4% | 458,900 |
| 2013/02/05 | 1,192 | 1,199 | 1,186 | 1,192 | +1 | +0.1% | 501,300 |
| 2013/02/04 | 1,205 | 1,209 | 1,191 | 1,191 | -12 | -1% | 541,100 |
| 2013/02/01 | 1,218 | 1,219 | 1,202 | 1,203 | -10 | -0.8% | 621,800 |
| 2013/01/31 | 1,203 | 1,215 | 1,197 | 1,213 | +12 | +1% | 847,800 |
| 2013/01/30 | 1,199 | 1,203 | 1,195 | 1,201 | +3 | +0.3% | 493,200 |
| 2013/01/29 | 1,195 | 1,199 | 1,187 | 1,198 | +14 | +1.2% | 743,300 |
| 2013/01/28 | 1,190 | 1,192 | 1,180 | 1,184 | -3 | -0.3% | 464,400 |
| 2013/01/25 | 1,169 | 1,193 | 1,167 | 1,187 | +22 | +1.9% | 642,600 |
| 2013/01/24 | 1,160 | 1,168 | 1,159 | 1,165 | -2 | -0.2% | 544,000 |
| 2013/01/23 | 1,164 | 1,174 | 1,160 | 1,167 | ±0 | ±0% | 538,000 |
| 2013/01/22 | 1,180 | 1,181 | 1,156 | 1,167 | -12 | -1% | 763,000 |
| 2013/01/21 | 1,184 | 1,189 | 1,178 | 1,179 | -4 | -0.3% | 566,800 |
| 2013/01/18 | 1,187 | 1,188 | 1,179 | 1,183 | ±0 | ±0% | 699,300 |
| 2013/01/17 | 1,188 | 1,188 | 1,176 | 1,183 | -4 | -0.3% | 900,400 |
| 2013/01/16 | 1,183 | 1,189 | 1,180 | 1,187 | +4 | +0.3% | 731,800 |
| 2013/01/15 | 1,195 | 1,196 | 1,183 | 1,183 | -5 | -0.4% | 1,091,000 |
| 2013/01/11 | 1,204 | 1,204 | 1,186 | 1,188 | -27 | -2.2% | 1,747,400 |
| 2013/01/10 | 1,215 | 1,218 | 1,203 | 1,215 | -7 | -0.6% | 516,600 |
| 2013/01/09 | 1,228 | 1,230 | 1,209 | 1,222 | -2 | -0.2% | 638,800 |
| 2013/01/08 | 1,224 | 1,235 | 1,217 | 1,224 | +3 | +0.2% | 793,700 |
| 2013/01/07 | 1,212 | 1,221 | 1,211 | 1,221 | +13 | +1.1% | 549,200 |
| 2013/01/04 | 1,205 | 1,211 | 1,194 | 1,208 | +15 | +1.3% | 509,200 |
| 2012/12/28 | 1,195 | 1,196 | 1,186 | 1,193 | +3 | +0.3% | 410,900 |
| 2012/12/27 | 1,199 | 1,200 | 1,187 | 1,190 | -4 | -0.3% | 505,600 |
| 2012/12/26 | 1,199 | 1,201 | 1,184 | 1,194 | -4 | -0.3% | 462,500 |
| 2012/12/25 | 1,200 | 1,203 | 1,193 | 1,198 | +8 | +0.7% | 340,700 |
| 2012/12/21 | 1,196 | 1,202 | 1,190 | 1,190 | -2 | -0.2% | 571,700 |
| 2012/12/20 | 1,205 | 1,205 | 1,191 | 1,192 | -13 | -1.1% | 579,900 |
| 2012/12/19 | 1,202 | 1,207 | 1,194 | 1,205 | +9 | +0.8% | 532,900 |
| 2012/12/18 | 1,192 | 1,200 | 1,190 | 1,196 | +6 | +0.5% | 619,200 |
| 2012/12/17 | 1,194 | 1,196 | 1,185 | 1,190 | +7 | +0.6% | 630,600 |
| 2012/12/14 | 1,198 | 1,207 | 1,181 | 1,183 | -17 | -1.4% | 855,100 |
| 2012/12/13 | 1,216 | 1,216 | 1,199 | 1,200 | -9 | -0.7% | 578,400 |
| 2012/12/12 | 1,217 | 1,217 | 1,203 | 1,209 | -5 | -0.4% | 518,100 |
| 2012/12/11 | 1,211 | 1,222 | 1,210 | 1,214 | +2 | +0.2% | 683,400 |
| 2012/12/10 | 1,206 | 1,213 | 1,202 | 1,212 | +8 | +0.7% | 384,100 |
| 2012/12/07 | 1,209 | 1,213 | 1,202 | 1,204 | -5 | -0.4% | 481,600 |
| 2012/12/06 | 1,216 | 1,217 | 1,206 | 1,209 | -2 | -0.2% | 410,400 |
| 2012/12/05 | 1,208 | 1,218 | 1,206 | 1,211 | -2 | -0.2% | 665,000 |
| 2012/12/04 | 1,204 | 1,214 | 1,200 | 1,213 | +17 | +1.4% | 392,500 |
| 2012/12/03 | 1,201 | 1,212 | 1,192 | 1,196 | -4 | -0.3% | 711,100 |
| 2012/11/30 | 1,221 | 1,221 | 1,200 | 1,200 | -21 | -1.7% | 855,600 |
| 2012/11/29 | 1,203 | 1,222 | 1,203 | 1,221 | +18 | +1.5% | 558,700 |
| 2012/11/28 | 1,202 | 1,213 | 1,202 | 1,203 | -17 | -1.4% | 1,054,600 |
| 2012/11/27 | 1,221 | 1,225 | 1,202 | 1,220 | -2 | -0.2% | 1,648,900 |
| 2012/11/26 | 1,235 | 1,236 | 1,212 | 1,222 | -24 | -1.9% | 1,426,400 |
3051～
3100
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
