2809 キユーピー 東証1 15:00
2,808円
前日比
+11 (+0.39%)
比較される銘柄: 味の素ニチレイ明治HD
業績: 今期予想
食料品
単位 100株
PER PBR 利回り 信用倍率
23.3 1.98 1.28 3.58
昨年来高値: 3,590 (16/07/07)
昨年来安値: 2,304 (16/01/18)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/01/20 2,781 2,821 2,777 2,808 +11 +0.4 648,900

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/01/19 2,805 2,845 2,796 2,797 +17 +0.6 602,300
17/01/18 2,803 2,844 2,764 2,780 -46 -1.6 850,300
17/01/17 2,875 2,876 2,822 2,826 -49 -1.7 596,100
17/01/16 2,898 2,916 2,873 2,875 -38 -1.3 576,300
17/01/13 2,900 2,936 2,884 2,913 -12 -0.4 830,200
17/01/12 2,930 2,985 2,890 2,925 +130 +4.7 2,355,000
17/01/11 2,880 2,880 2,792 2,795 -90 -3.1 1,172,600
17/01/10 2,949 2,964 2,874 2,885 -59 -2.0 851,000
17/01/06 2,895 2,955 2,895 2,944 +37 +1.3 746,200
17/01/05 2,887 2,923 2,883 2,907 +21 +0.7 579,300
17/01/04 2,856 2,906 2,856 2,886 +45 +1.6 731,600
16/12/30 2,830 2,853 2,820 2,841 +12 +0.4 603,000
16/12/29 2,815 2,837 2,809 2,829 +14 +0.5 656,800
16/12/28 2,787 2,826 2,766 2,815 +28 +1.0 599,800
16/12/27 2,809 2,826 2,780 2,787 -15 -0.5 524,100
16/12/26 2,761 2,807 2,760 2,802 +46 +1.7 744,600
16/12/22 2,775 2,793 2,745 2,756 +1 0.0 634,500
16/12/21 2,769 2,787 2,752 2,755 -14 -0.5 687,000
16/12/20 2,745 2,777 2,740 2,769 +39 +1.4 735,800
16/12/19 2,710 2,735 2,706 2,730 +29 +1.1 537,200
16/12/16 2,719 2,719 2,686 2,701 -6 -0.2 716,600
16/12/15 2,649 2,718 2,641 2,707 +8 +0.3 741,800
16/12/14 2,730 2,749 2,699 2,699 -16 -0.6 703,000
16/12/13 2,633 2,729 2,622 2,715 +79 +3.0 1,115,700
16/12/12 2,590 2,639 2,578 2,636 +84 +3.3 1,046,800
16/12/09 2,550 2,566 2,533 2,552 -18 -0.7 801,700
16/12/08 2,522 2,570 2,516 2,570 +71 +2.8 909,200
16/12/07 2,521 2,522 2,479 2,499 -51 -2.0 1,352,000
16/12/06 2,580 2,583 2,531 2,550 -22 -0.9 954,500

日経平均