ケンコーマヨネーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 2,081 | 2,115 | 2,065 | 2,088 | -12 | -0.6% | 40,300 |
| 2024/02/20 | 2,120 | 2,140 | 2,089 | 2,100 | -20 | -0.9% | 43,700 |
| 2024/02/19 | 2,043 | 2,120 | 2,034 | 2,120 | +93 | +4.6% | 60,500 |
| 2024/02/16 | 2,003 | 2,049 | 1,982 | 2,027 | +14 | +0.7% | 75,900 |
| 2024/02/15 | 2,124 | 2,135 | 2,001 | 2,013 | -111 | -5.2% | 196,600 |
| 2024/02/14 | 2,164 | 2,250 | 2,101 | 2,124 | +270 | +14.6% | 467,500 |
| 2024/02/13 | 1,863 | 1,879 | 1,845 | 1,854 | +10 | +0.5% | 84,100 |
| 2024/02/09 | 1,810 | 1,849 | 1,804 | 1,844 | +24 | +1.3% | 38,300 |
| 2024/02/08 | 1,827 | 1,829 | 1,794 | 1,820 | -7 | -0.4% | 34,900 |
| 2024/02/07 | 1,798 | 1,831 | 1,795 | 1,827 | +29 | +1.6% | 35,300 |
| 2024/02/06 | 1,796 | 1,818 | 1,778 | 1,798 | +19 | +1.1% | 33,700 |
| 2024/02/05 | 1,831 | 1,831 | 1,770 | 1,779 | -52 | -2.8% | 66,400 |
| 2024/02/02 | 1,785 | 1,831 | 1,773 | 1,831 | +81 | +4.6% | 69,300 |
| 2024/02/01 | 1,760 | 1,760 | 1,746 | 1,750 | -11 | -0.6% | 13,600 |
| 2024/01/31 | 1,735 | 1,761 | 1,730 | 1,761 | +26 | +1.5% | 23,200 |
| 2024/01/30 | 1,719 | 1,741 | 1,719 | 1,735 | +18 | +1% | 29,100 |
| 2024/01/29 | 1,715 | 1,726 | 1,715 | 1,717 | +12 | +0.7% | 14,600 |
| 2024/01/26 | 1,710 | 1,716 | 1,701 | 1,705 | -2 | -0.1% | 15,700 |
| 2024/01/25 | 1,701 | 1,722 | 1,701 | 1,707 | +6 | +0.4% | 14,700 |
| 2024/01/24 | 1,722 | 1,722 | 1,696 | 1,701 | -28 | -1.6% | 23,700 |
| 2024/01/23 | 1,735 | 1,747 | 1,723 | 1,729 | -6 | -0.3% | 18,500 |
| 2024/01/22 | 1,746 | 1,746 | 1,721 | 1,735 | -12 | -0.7% | 15,300 |
| 2024/01/19 | 1,735 | 1,750 | 1,721 | 1,747 | +15 | +0.9% | 30,300 |
| 2024/01/18 | 1,738 | 1,764 | 1,722 | 1,732 | +8 | +0.5% | 47,000 |
| 2024/01/17 | 1,697 | 1,739 | 1,696 | 1,724 | +20 | +1.2% | 29,700 |
| 2024/01/16 | 1,705 | 1,718 | 1,698 | 1,704 | +12 | +0.7% | 25,700 |
| 2024/01/15 | 1,671 | 1,694 | 1,655 | 1,692 | +17 | +1% | 39,000 |
| 2024/01/12 | 1,699 | 1,701 | 1,675 | 1,675 | -32 | -1.9% | 31,200 |
| 2024/01/11 | 1,759 | 1,759 | 1,700 | 1,707 | -49 | -2.8% | 55,500 |
| 2024/01/10 | 1,745 | 1,763 | 1,729 | 1,756 | +17 | +1% | 36,900 |
| 2024/01/09 | 1,740 | 1,758 | 1,730 | 1,739 | +15 | +0.9% | 27,000 |
| 2024/01/05 | 1,710 | 1,729 | 1,701 | 1,724 | +17 | +1% | 21,000 |
| 2024/01/04 | 1,705 | 1,708 | 1,676 | 1,707 | +8 | +0.5% | 18,600 |
| 2023/12/29 | 1,684 | 1,714 | 1,680 | 1,699 | +17 | +1% | 25,000 |
| 2023/12/28 | 1,676 | 1,692 | 1,671 | 1,682 | -3 | -0.2% | 14,500 |
| 2023/12/27 | 1,683 | 1,689 | 1,660 | 1,685 | +12 | +0.7% | 30,900 |
| 2023/12/26 | 1,680 | 1,681 | 1,658 | 1,673 | -8 | -0.5% | 20,000 |
| 2023/12/25 | 1,627 | 1,683 | 1,616 | 1,681 | +59 | +3.6% | 41,300 |
| 2023/12/22 | 1,603 | 1,638 | 1,596 | 1,622 | +12 | +0.7% | 25,700 |
| 2023/12/21 | 1,641 | 1,646 | 1,609 | 1,610 | -49 | -3% | 24,600 |
| 2023/12/20 | 1,641 | 1,676 | 1,641 | 1,659 | +9 | +0.5% | 28,900 |
| 2023/12/19 | 1,647 | 1,655 | 1,639 | 1,650 | +5 | +0.3% | 15,100 |
| 2023/12/18 | 1,636 | 1,648 | 1,621 | 1,645 | ±0 | ±0% | 22,000 |
| 2023/12/15 | 1,666 | 1,667 | 1,636 | 1,645 | -24 | -1.4% | 39,800 |
| 2023/12/14 | 1,700 | 1,705 | 1,664 | 1,669 | -19 | -1.1% | 21,800 |
| 2023/12/13 | 1,708 | 1,710 | 1,675 | 1,688 | -19 | -1.1% | 23,600 |
| 2023/12/12 | 1,701 | 1,716 | 1,690 | 1,707 | +11 | +0.6% | 39,100 |
| 2023/12/11 | 1,658 | 1,696 | 1,658 | 1,696 | +52 | +3.2% | 44,300 |
| 2023/12/08 | 1,657 | 1,672 | 1,634 | 1,644 | -11 | -0.7% | 34,300 |
| 2023/12/07 | 1,644 | 1,668 | 1,635 | 1,655 | +6 | +0.4% | 27,700 |
51～
100
件表示中 / 6704件
類似銘柄と比較する
現在ご覧いただいている「ケンコーマヨ」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 |
|---|---|---|---|---|---|---|---|---|
| ケンコーマヨ | 221,500円 | +6.2% | +999.9% | 1.35% | 14.81倍 | 0.94倍 |
|
マヨネーズ大手、長期保存できるサラダ、卵加工品、スーパー向け総菜の４つが柱。業務用中心 |
| フィード・ワン | 103,600円 | +1.7% | +338.3% | 2.61% | 8.26倍 | 0.84倍 |
|
持株会社が協同飼料と日本配合飼料を１５年に吸収。全農に次ぐ業界２位。食品、海外にも注力 |
| サーティワン | 401,000円 | +7.0% | +5.4% | 1.00% | 31.16倍 | 3.13倍 |
|
アイス「サーティワン」ＦＣ展開、業界首位。不二家と米バスキン・ロビンスの合弁。台湾等進出 |
| 北海コカ | 265,700円 | +2.2% | +15.8% | 1.13% | 27.81倍 | 0.89倍 |
|
北海道地盤。大日本印刷の子会社で地元有力企業も出資。コカブランドの道内限定商品も展開 |
| かどや | 364,000円 | +3.9% | -10.5% | 2.34% | 16.75倍 | 1.00倍 |
|
ごま油で国内首位。１８５８年に小豆島で創業。原料の仕入れ・販売で三井物産と長期密接 |
市場注目の銘柄
チャート関連のコラム
