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 |
|---|---|---|---|---|---|---|---|
| 2012/11/22 | 1,267 | 1,267 | 1,243 | 1,246 | -12 | -1% | 576,400 |
| 2012/11/21 | 1,254 | 1,259 | 1,250 | 1,258 | +9 | +0.7% | 468,000 |
| 2012/11/20 | 1,240 | 1,253 | 1,235 | 1,249 | +14 | +1.1% | 684,100 |
| 2012/11/19 | 1,228 | 1,243 | 1,227 | 1,235 | +15 | +1.2% | 591,300 |
| 2012/11/16 | 1,230 | 1,230 | 1,215 | 1,220 | -5 | -0.4% | 776,200 |
| 2012/11/15 | 1,241 | 1,247 | 1,225 | 1,225 | -13 | -1.1% | 506,100 |
| 2012/11/14 | 1,245 | 1,245 | 1,235 | 1,238 | -11 | -0.9% | 630,800 |
| 2012/11/13 | 1,258 | 1,259 | 1,244 | 1,249 | -8 | -0.6% | 436,000 |
| 2012/11/12 | 1,265 | 1,268 | 1,257 | 1,257 | -8 | -0.6% | 366,000 |
| 2012/11/09 | 1,253 | 1,274 | 1,250 | 1,265 | -4 | -0.3% | 675,600 |
| 2012/11/08 | 1,286 | 1,286 | 1,257 | 1,269 | -31 | -2.4% | 872,100 |
| 2012/11/07 | 1,320 | 1,320 | 1,297 | 1,300 | -19 | -1.4% | 663,100 |
| 2012/11/06 | 1,320 | 1,320 | 1,311 | 1,319 | -6 | -0.5% | 511,000 |
| 2012/11/05 | 1,328 | 1,336 | 1,321 | 1,325 | -2 | -0.2% | 328,000 |
| 2012/11/02 | 1,327 | 1,333 | 1,325 | 1,327 | ±0 | ±0% | 311,200 |
| 2012/11/01 | 1,326 | 1,333 | 1,317 | 1,327 | +10 | +0.8% | 495,500 |
| 2012/10/31 | 1,320 | 1,329 | 1,317 | 1,317 | -8 | -0.6% | 730,900 |
| 2012/10/30 | 1,345 | 1,352 | 1,325 | 1,325 | -25 | -1.9% | 428,600 |
| 2012/10/29 | 1,345 | 1,355 | 1,340 | 1,350 | +8 | +0.6% | 726,200 |
| 2012/10/26 | 1,332 | 1,345 | 1,329 | 1,342 | +10 | +0.8% | 572,400 |
| 2012/10/25 | 1,330 | 1,335 | 1,320 | 1,332 | +3 | +0.2% | 491,000 |
| 2012/10/24 | 1,333 | 1,338 | 1,325 | 1,329 | +2 | +0.2% | 427,900 |
| 2012/10/23 | 1,334 | 1,343 | 1,323 | 1,327 | ±0 | ±0% | 557,300 |
| 2012/10/22 | 1,326 | 1,335 | 1,322 | 1,327 | +2 | +0.2% | 448,900 |
| 2012/10/19 | 1,330 | 1,334 | 1,319 | 1,325 | -24 | -1.8% | 603,300 |
| 2012/10/18 | 1,339 | 1,355 | 1,330 | 1,349 | +7 | +0.5% | 505,100 |
| 2012/10/17 | 1,310 | 1,345 | 1,309 | 1,342 | +34 | +2.6% | 576,600 |
| 2012/10/16 | 1,313 | 1,319 | 1,303 | 1,308 | -11 | -0.8% | 394,100 |
| 2012/10/15 | 1,300 | 1,319 | 1,297 | 1,319 | +14 | +1.1% | 400,200 |
| 2012/10/12 | 1,289 | 1,309 | 1,289 | 1,305 | +16 | +1.2% | 225,000 |
| 2012/10/11 | 1,282 | 1,295 | 1,277 | 1,289 | +3 | +0.2% | 328,200 |
| 2012/10/10 | 1,304 | 1,307 | 1,285 | 1,286 | -22 | -1.7% | 352,200 |
| 2012/10/09 | 1,307 | 1,331 | 1,304 | 1,308 | +3 | +0.2% | 475,000 |
| 2012/10/05 | 1,329 | 1,329 | 1,302 | 1,305 | -24 | -1.8% | 581,300 |
| 2012/10/04 | 1,316 | 1,350 | 1,303 | 1,329 | +18 | +1.4% | 700,500 |
| 2012/10/03 | 1,308 | 1,314 | 1,301 | 1,311 | +13 | +1% | 356,300 |
| 2012/10/02 | 1,288 | 1,304 | 1,282 | 1,298 | -10 | -0.8% | 292,100 |
| 2012/10/01 | 1,307 | 1,310 | 1,302 | 1,308 | +2 | +0.2% | 363,700 |
| 2012/09/28 | 1,304 | 1,310 | 1,294 | 1,306 | +3 | +0.2% | 463,900 |
| 2012/09/27 | 1,288 | 1,308 | 1,287 | 1,303 | +12 | +0.9% | 285,700 |
| 2012/09/26 | 1,283 | 1,292 | 1,282 | 1,291 | +11 | +0.9% | 192,400 |
| 2012/09/25 | 1,268 | 1,280 | 1,265 | 1,280 | +7 | +0.5% | 244,200 |
| 2012/09/24 | 1,252 | 1,273 | 1,251 | 1,273 | +23 | +1.8% | 297,200 |
| 2012/09/21 | 1,237 | 1,259 | 1,236 | 1,250 | +13 | +1.1% | 379,900 |
| 2012/09/20 | 1,239 | 1,245 | 1,231 | 1,237 | -3 | -0.2% | 319,100 |
| 2012/09/19 | 1,240 | 1,249 | 1,234 | 1,240 | +8 | +0.6% | 292,800 |
| 2012/09/18 | 1,232 | 1,240 | 1,229 | 1,232 | +3 | +0.2% | 268,500 |
| 2012/09/14 | 1,249 | 1,251 | 1,227 | 1,229 | -18 | -1.4% | 290,700 |
| 2012/09/13 | 1,251 | 1,251 | 1,237 | 1,247 | -3 | -0.2% | 170,700 |
| 2012/09/12 | 1,242 | 1,254 | 1,241 | 1,250 | +14 | +1.1% | 235,900 |
3101～
3150
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
