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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 1,077 | 1,078 | 1,059 | 1,062 | -15 | -1.4% | 372,000 |
| 2010/08/30 | 1,067 | 1,080 | 1,065 | 1,077 | +14 | +1.3% | 323,500 |
| 2010/08/27 | 1,050 | 1,063 | 1,047 | 1,063 | +9 | +0.9% | 396,400 |
| 2010/08/26 | 1,052 | 1,060 | 1,042 | 1,054 | +8 | +0.8% | 309,400 |
| 2010/08/25 | 1,036 | 1,055 | 1,034 | 1,046 | ±0 | ±0% | 412,800 |
| 2010/08/24 | 1,044 | 1,054 | 1,041 | 1,046 | -5 | -0.5% | 214,500 |
| 2010/08/23 | 1,043 | 1,059 | 1,043 | 1,051 | +4 | +0.4% | 195,500 |
| 2010/08/20 | 1,053 | 1,055 | 1,047 | 1,047 | -12 | -1.1% | 204,600 |
| 2010/08/19 | 1,058 | 1,060 | 1,053 | 1,059 | -2 | -0.2% | 288,100 |
| 2010/08/18 | 1,062 | 1,064 | 1,051 | 1,061 | +1 | +0.1% | 263,100 |
| 2010/08/17 | 1,047 | 1,065 | 1,045 | 1,060 | +6 | +0.6% | 285,700 |
| 2010/08/16 | 1,034 | 1,061 | 1,034 | 1,054 | +12 | +1.2% | 324,000 |
| 2010/08/13 | 1,035 | 1,045 | 1,027 | 1,042 | +7 | +0.7% | 223,700 |
| 2010/08/12 | 1,018 | 1,038 | 1,017 | 1,035 | +6 | +0.6% | 317,200 |
| 2010/08/11 | 1,032 | 1,035 | 1,020 | 1,029 | -9 | -0.9% | 186,600 |
| 2010/08/10 | 1,047 | 1,048 | 1,035 | 1,038 | -9 | -0.9% | 277,200 |
| 2010/08/09 | 1,045 | 1,048 | 1,038 | 1,047 | +1 | +0.1% | 162,800 |
| 2010/08/06 | 1,033 | 1,046 | 1,029 | 1,046 | +13 | +1.3% | 190,100 |
| 2010/08/05 | 1,030 | 1,037 | 1,028 | 1,033 | +9 | +0.9% | 233,400 |
| 2010/08/04 | 1,031 | 1,034 | 1,016 | 1,024 | -13 | -1.3% | 258,600 |
| 2010/08/03 | 1,040 | 1,042 | 1,030 | 1,037 | +6 | +0.6% | 271,600 |
| 2010/08/02 | 1,037 | 1,044 | 1,031 | 1,031 | -6 | -0.6% | 220,400 |
| 2010/07/30 | 1,057 | 1,057 | 1,030 | 1,037 | -15 | -1.4% | 461,200 |
| 2010/07/29 | 1,052 | 1,056 | 1,050 | 1,052 | -7 | -0.7% | 153,200 |
| 2010/07/28 | 1,053 | 1,060 | 1,048 | 1,059 | +7 | +0.7% | 322,300 |
| 2010/07/27 | 1,052 | 1,054 | 1,045 | 1,052 | -3 | -0.3% | 232,000 |
| 2010/07/26 | 1,054 | 1,057 | 1,047 | 1,055 | +3 | +0.3% | 342,800 |
| 2010/07/23 | 1,055 | 1,059 | 1,050 | 1,052 | +9 | +0.9% | 346,000 |
| 2010/07/22 | 1,042 | 1,052 | 1,038 | 1,043 | +2 | +0.2% | 335,800 |
| 2010/07/21 | 1,049 | 1,051 | 1,041 | 1,041 | -9 | -0.9% | 384,600 |
| 2010/07/20 | 1,035 | 1,059 | 1,034 | 1,050 | +5 | +0.5% | 455,800 |
| 2010/07/16 | 1,057 | 1,067 | 1,037 | 1,045 | -7 | -0.7% | 565,900 |
| 2010/07/15 | 1,056 | 1,056 | 1,045 | 1,052 | -7 | -0.7% | 220,800 |
| 2010/07/14 | 1,050 | 1,065 | 1,047 | 1,059 | +19 | +1.8% | 414,700 |
| 2010/07/13 | 1,052 | 1,053 | 1,040 | 1,040 | -14 | -1.3% | 268,200 |
| 2010/07/12 | 1,060 | 1,067 | 1,054 | 1,054 | -4 | -0.4% | 399,200 |
| 2010/07/09 | 1,058 | 1,063 | 1,054 | 1,058 | -2 | -0.2% | 335,300 |
| 2010/07/08 | 1,055 | 1,062 | 1,046 | 1,060 | +7 | +0.7% | 570,200 |
| 2010/07/07 | 1,045 | 1,054 | 1,044 | 1,053 | +9 | +0.9% | 429,400 |
| 2010/07/06 | 1,044 | 1,045 | 1,036 | 1,044 | ±0 | ±0% | 262,800 |
| 2010/07/05 | 1,036 | 1,044 | 1,033 | 1,044 | +8 | +0.8% | 343,800 |
| 2010/07/02 | 1,029 | 1,036 | 1,023 | 1,036 | +7 | +0.7% | 522,000 |
| 2010/07/01 | 1,025 | 1,049 | 1,022 | 1,029 | +8 | +0.8% | 796,500 |
| 2010/06/30 | 1,031 | 1,031 | 1,017 | 1,021 | -13 | -1.3% | 384,300 |
| 2010/06/29 | 1,034 | 1,037 | 1,030 | 1,034 | ±0 | ±0% | 296,700 |
| 2010/06/28 | 1,030 | 1,039 | 1,026 | 1,034 | +3 | +0.3% | 279,700 |
| 2010/06/25 | 1,028 | 1,036 | 1,028 | 1,031 | -2 | -0.2% | 313,100 |
| 2010/06/24 | 1,031 | 1,040 | 1,026 | 1,033 | -2 | -0.2% | 354,400 |
| 2010/06/23 | 1,028 | 1,042 | 1,028 | 1,035 | -4 | -0.4% | 524,600 |
| 2010/06/22 | 1,020 | 1,039 | 1,019 | 1,039 | +13 | +1.3% | 527,000 |
3651～
3700
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
