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 |
|---|---|---|---|---|---|---|---|
| 2012/09/11 | 1,222 | 1,242 | 1,222 | 1,236 | +10 | +0.8% | 247,600 |
| 2012/09/10 | 1,233 | 1,239 | 1,221 | 1,226 | -9 | -0.7% | 346,100 |
| 2012/09/07 | 1,258 | 1,258 | 1,235 | 1,235 | -30 | -2.4% | 412,100 |
| 2012/09/06 | 1,236 | 1,269 | 1,236 | 1,265 | +34 | +2.8% | 657,500 |
| 2012/09/05 | 1,224 | 1,241 | 1,220 | 1,231 | +5 | +0.4% | 484,600 |
| 2012/09/04 | 1,234 | 1,235 | 1,205 | 1,226 | +14 | +1.2% | 593,200 |
| 2012/09/03 | 1,215 | 1,227 | 1,211 | 1,212 | +1 | +0.1% | 276,500 |
| 2012/08/31 | 1,224 | 1,229 | 1,210 | 1,211 | -10 | -0.8% | 273,100 |
| 2012/08/30 | 1,200 | 1,223 | 1,194 | 1,221 | +40 | +3.4% | 468,600 |
| 2012/08/29 | 1,180 | 1,186 | 1,176 | 1,181 | +7 | +0.6% | 226,700 |
| 2012/08/28 | 1,188 | 1,190 | 1,171 | 1,174 | -14 | -1.2% | 226,700 |
| 2012/08/27 | 1,195 | 1,197 | 1,186 | 1,188 | +1 | +0.1% | 118,600 |
| 2012/08/24 | 1,189 | 1,195 | 1,184 | 1,187 | -9 | -0.8% | 195,100 |
| 2012/08/23 | 1,185 | 1,199 | 1,184 | 1,196 | +10 | +0.8% | 219,700 |
| 2012/08/22 | 1,189 | 1,190 | 1,181 | 1,186 | -4 | -0.3% | 167,600 |
| 2012/08/21 | 1,189 | 1,199 | 1,188 | 1,190 | +2 | +0.2% | 229,700 |
| 2012/08/20 | 1,197 | 1,197 | 1,187 | 1,188 | -12 | -1% | 172,500 |
| 2012/08/17 | 1,202 | 1,202 | 1,191 | 1,200 | -4 | -0.3% | 234,200 |
| 2012/08/16 | 1,204 | 1,205 | 1,191 | 1,204 | +4 | +0.3% | 169,300 |
| 2012/08/15 | 1,205 | 1,206 | 1,195 | 1,200 | -2 | -0.2% | 181,900 |
| 2012/08/14 | 1,181 | 1,205 | 1,181 | 1,202 | +27 | +2.3% | 291,200 |
| 2012/08/13 | 1,170 | 1,175 | 1,166 | 1,175 | +1 | +0.1% | 78,000 |
| 2012/08/10 | 1,181 | 1,184 | 1,171 | 1,174 | -6 | -0.5% | 136,000 |
| 2012/08/09 | 1,173 | 1,180 | 1,163 | 1,180 | +9 | +0.8% | 186,300 |
| 2012/08/08 | 1,167 | 1,177 | 1,161 | 1,171 | +10 | +0.9% | 242,500 |
| 2012/08/07 | 1,160 | 1,164 | 1,153 | 1,161 | +1 | +0.1% | 109,900 |
| 2012/08/06 | 1,150 | 1,160 | 1,145 | 1,160 | +17 | +1.5% | 140,800 |
| 2012/08/03 | 1,149 | 1,149 | 1,140 | 1,143 | -10 | -0.9% | 137,100 |
| 2012/08/02 | 1,162 | 1,164 | 1,148 | 1,153 | -8 | -0.7% | 168,500 |
| 2012/08/01 | 1,157 | 1,164 | 1,149 | 1,161 | +2 | +0.2% | 135,400 |
| 2012/07/31 | 1,168 | 1,174 | 1,159 | 1,159 | -9 | -0.8% | 229,900 |
| 2012/07/30 | 1,159 | 1,168 | 1,151 | 1,168 | +12 | +1% | 171,900 |
| 2012/07/27 | 1,156 | 1,164 | 1,151 | 1,156 | +7 | +0.6% | 215,200 |
| 2012/07/26 | 1,154 | 1,156 | 1,135 | 1,149 | -4 | -0.3% | 238,300 |
| 2012/07/25 | 1,146 | 1,170 | 1,143 | 1,153 | +1 | +0.1% | 360,600 |
| 2012/07/24 | 1,152 | 1,155 | 1,144 | 1,152 | ±0 | ±0% | 253,800 |
| 2012/07/23 | 1,160 | 1,164 | 1,152 | 1,152 | -11 | -0.9% | 224,000 |
| 2012/07/20 | 1,172 | 1,177 | 1,160 | 1,163 | -10 | -0.9% | 288,900 |
| 2012/07/19 | 1,186 | 1,186 | 1,172 | 1,173 | -17 | -1.4% | 359,500 |
| 2012/07/18 | 1,207 | 1,215 | 1,186 | 1,190 | -14 | -1.2% | 496,700 |
| 2012/07/17 | 1,195 | 1,217 | 1,193 | 1,204 | +21 | +1.8% | 493,800 |
| 2012/07/13 | 1,183 | 1,190 | 1,176 | 1,183 | -4 | -0.3% | 440,700 |
| 2012/07/12 | 1,189 | 1,194 | 1,176 | 1,187 | -1 | -0.1% | 343,600 |
| 2012/07/11 | 1,181 | 1,189 | 1,177 | 1,188 | +5 | +0.4% | 182,800 |
| 2012/07/10 | 1,177 | 1,193 | 1,176 | 1,183 | +2 | +0.2% | 269,900 |
| 2012/07/09 | 1,173 | 1,193 | 1,172 | 1,181 | ±0 | ±0% | 279,900 |
| 2012/07/06 | 1,189 | 1,201 | 1,177 | 1,181 | -8 | -0.7% | 298,900 |
| 2012/07/05 | 1,201 | 1,210 | 1,185 | 1,189 | -23 | -1.9% | 506,800 |
| 2012/07/04 | 1,200 | 1,216 | 1,193 | 1,212 | +14 | +1.2% | 317,000 |
| 2012/07/03 | 1,213 | 1,218 | 1,191 | 1,198 | -2 | -0.2% | 479,000 |
3151～
3200
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
