決算new！
2025/01/09 発表
今期経常は1％減益、10円増配へ
2809東証P貸借
業種 食料品
キユーピー 株価時系列データ
PTS
3,095
円
取引時間外
(16:01)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,896.0 (24/07/22) | 2,500.0 (24/01/16) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,896.0 (24/07/22) | 2,489.5 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/10 | 3,410.0 | 3,416.0 | 2,992.0 | 3,100.0 | -254.0 | -7.6 | 4,659,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 2,080.0 | 2,166.0 | 2,065.0 | 2,109.0 | +46.0 | +2.2 | 2,736,800 |
| 5/22 | 2,077.0 | 2,117.0 | 2,057.0 | 2,063.0 | -7.0 | -0.3 | 1,587,600 |
| 5/15 | 2,098.0 | 2,156.0 | 2,062.0 | 2,070.0 | -14.0 | -0.7 | 1,778,300 |
| 5/8 | 2,083.0 | 2,115.0 | 2,060.0 | 2,084.0 | -21.0 | -1.0 | 757,100 |
| 5/1 | 2,213.0 | 2,213.0 | 2,095.0 | 2,105.0 | -92.0 | -4.2 | 1,534,600 |
| 4/24 | 2,111.0 | 2,211.0 | 2,103.0 | 2,197.0 | +76.0 | +3.6 | 1,841,800 |
| 4/17 | 2,045.0 | 2,159.0 | 2,014.0 | 2,121.0 | +54.0 | +2.6 | 2,006,700 |
| 4/10 | 1,910.0 | 2,121.0 | 1,902.0 | 2,067.0 | +157.0 | +8.2 | 3,192,500 |
| 4/3 | 2,225.0 | 2,301.0 | 1,903.0 | 1,910.0 | -318.0 | -14.3 | 3,560,000 |
| 3/27 | 2,028.0 | 2,228.0 | 2,008.0 | 2,228.0 | +200.0 | +9.9 | 3,361,500 |
| 3/19 | 1,859.0 | 2,060.0 | 1,784.0 | 2,028.0 | +163.0 | +8.7 | 3,899,700 |
| 3/13 | 1,929.0 | 1,978.0 | 1,783.0 | 1,865.0 | -94.0 | -4.8 | 4,481,500 |
| 3/6 | 1,961.0 | 2,054.0 | 1,953.0 | 1,959.0 | -26.0 | -1.3 | 2,459,700 |
| 2/28 | 2,085.0 | 2,090.0 | 1,968.0 | 1,985.0 | -150.0 | -7.0 | 2,722,900 |
| 2/21 | 2,183.0 | 2,183.0 | 2,135.0 | 2,135.0 | -59.0 | -2.7 | 1,693,600 |
| 2/14 | 2,246.0 | 2,258.0 | 2,192.0 | 2,194.0 | -60.0 | -2.7 | 1,864,900 |
| 2/7 | 2,255.0 | 2,275.0 | 2,226.0 | 2,254.0 | -31.0 | -1.4 | 2,850,700 |
| 1/31 | 2,345.0 | 2,345.0 | 2,253.0 | 2,285.0 | -66.0 | -2.8 | 2,462,200 |
| 1/24 | 2,391.0 | 2,395.0 | 2,351.0 | 2,351.0 | -42.0 | -1.8 | 1,785,100 |
| 1/17 | 2,429.0 | 2,446.0 | 2,391.0 | 2,393.0 | -25.0 | -1.0 | 1,835,200 |
| 1/10 | 2,421.0 | 2,479.0 | 2,387.0 | 2,418.0 | -35.0 | -1.4 | 2,675,400 |
| 12/30 | 2,470.0 | 2,475.0 | 2,452.0 | 2,453.0 | -27.0 | -1.1 | 202,600 |
| 12/27 | 2,477.0 | 2,486.0 | 2,454.0 | 2,480.0 | +14.0 | +0.6 | 878,100 |
| 12/20 | 2,489.0 | 2,493.0 | 2,457.0 | 2,466.0 | -13.0 | -0.5 | 1,280,100 |
| 12/13 | 2,451.0 | 2,496.0 | 2,436.0 | 2,479.0 | +40.0 | +1.6 | 2,064,200 |
| 12/6 | 2,446.0 | 2,467.0 | 2,413.0 | 2,439.0 | +6.0 | +0.3 | 2,213,700 |
| 11/29 | 2,490.0 | 2,495.0 | 2,419.0 | 2,433.0 | -45.0 | -1.8 | 2,547,900 |
| 11/22 | 2,453.0 | 2,497.0 | 2,430.0 | 2,478.0 | +12.0 | +0.5 | 1,894,200 |
| 11/15 | 2,497.0 | 2,504.0 | 2,460.0 | 2,466.0 | -11.0 | -0.4 | 1,575,300 |
| 11/8 | 2,470.0 | 2,526.0 | 2,458.0 | 2,477.0 | +22.0 | +0.9 | 1,777,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
