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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,308 | 1,325 | 1,307 | 1,325 | +19 | +1.5% | 19,300 |
2023/02/24 | 1,300 | 1,309 | 1,300 | 1,306 | +10 | +0.8% | 17,000 |
2023/02/22 | 1,303 | 1,305 | 1,293 | 1,296 | -9 | -0.7% | 25,100 |
2023/02/21 | 1,297 | 1,311 | 1,295 | 1,305 | +16 | +1.2% | 25,200 |
2023/02/20 | 1,282 | 1,294 | 1,281 | 1,289 | +12 | +0.9% | 21,100 |
2023/02/17 | 1,271 | 1,280 | 1,267 | 1,277 | -8 | -0.6% | 36,100 |
2023/02/16 | 1,293 | 1,296 | 1,267 | 1,285 | -6 | -0.5% | 67,000 |
2023/02/15 | 1,299 | 1,300 | 1,285 | 1,291 | -2 | -0.2% | 30,500 |
2023/02/14 | 1,301 | 1,301 | 1,292 | 1,293 | -8 | -0.6% | 25,000 |
2023/02/13 | 1,308 | 1,310 | 1,284 | 1,301 | -7 | -0.5% | 50,100 |
2023/02/10 | 1,309 | 1,314 | 1,306 | 1,308 | -1 | -0.1% | 10,000 |
2023/02/09 | 1,315 | 1,316 | 1,309 | 1,309 | -2 | -0.2% | 13,400 |
2023/02/08 | 1,312 | 1,317 | 1,309 | 1,311 | +2 | +0.2% | 7,800 |
2023/02/07 | 1,325 | 1,330 | 1,300 | 1,309 | -14 | -1.1% | 29,200 |
2023/02/06 | 1,325 | 1,328 | 1,318 | 1,323 | +1 | +0.1% | 18,200 |
2023/02/03 | 1,325 | 1,333 | 1,316 | 1,322 | -3 | -0.2% | 16,800 |
2023/02/02 | 1,338 | 1,347 | 1,324 | 1,325 | -12 | -0.9% | 15,900 |
2023/02/01 | 1,364 | 1,364 | 1,333 | 1,337 | -23 | -1.7% | 27,100 |
2023/01/31 | 1,365 | 1,371 | 1,355 | 1,360 | +1 | +0.1% | 21,800 |
2023/01/30 | 1,356 | 1,361 | 1,351 | 1,359 | +1 | +0.1% | 28,000 |
2023/01/27 | 1,370 | 1,370 | 1,351 | 1,358 | -13 | -0.9% | 19,700 |
2023/01/26 | 1,375 | 1,377 | 1,370 | 1,371 | +2 | +0.1% | 13,700 |
2023/01/25 | 1,364 | 1,373 | 1,360 | 1,369 | +10 | +0.7% | 12,100 |
2023/01/24 | 1,352 | 1,375 | 1,351 | 1,359 | +13 | +1% | 18,200 |
2023/01/23 | 1,336 | 1,349 | 1,332 | 1,346 | +15 | +1.1% | 17,500 |
2023/01/20 | 1,317 | 1,337 | 1,317 | 1,331 | +15 | +1.1% | 11,300 |
2023/01/19 | 1,329 | 1,333 | 1,315 | 1,316 | -13 | -1% | 19,700 |
2023/01/18 | 1,306 | 1,342 | 1,302 | 1,329 | +32 | +2.5% | 26,500 |
2023/01/17 | 1,280 | 1,303 | 1,280 | 1,297 | +23 | +1.8% | 21,800 |
2023/01/16 | 1,287 | 1,299 | 1,272 | 1,274 | -23 | -1.8% | 35,900 |
2023/01/13 | 1,308 | 1,320 | 1,291 | 1,297 | -17 | -1.3% | 40,900 |
2023/01/12 | 1,328 | 1,338 | 1,308 | 1,314 | -14 | -1.1% | 49,600 |
2023/01/11 | 1,331 | 1,345 | 1,326 | 1,328 | -2 | -0.2% | 30,800 |
2023/01/10 | 1,363 | 1,367 | 1,330 | 1,330 | -33 | -2.4% | 25,300 |
2023/01/06 | 1,364 | 1,381 | 1,360 | 1,363 | -1 | -0.1% | 24,700 |
2023/01/05 | 1,390 | 1,390 | 1,364 | 1,364 | -26 | -1.9% | 30,700 |
2023/01/04 | 1,373 | 1,400 | 1,372 | 1,390 | +17 | +1.2% | 31,000 |
2022/12/30 | 1,388 | 1,403 | 1,370 | 1,373 | -13 | -0.9% | 32,200 |
2022/12/29 | 1,384 | 1,399 | 1,375 | 1,386 | -24 | -1.7% | 62,000 |
2022/12/28 | 1,421 | 1,421 | 1,399 | 1,410 | -16 | -1.1% | 52,300 |
2022/12/27 | 1,427 | 1,437 | 1,423 | 1,426 | +10 | +0.7% | 13,100 |
2022/12/26 | 1,435 | 1,438 | 1,416 | 1,416 | -15 | -1% | 27,000 |
2022/12/23 | 1,455 | 1,455 | 1,431 | 1,431 | -24 | -1.6% | 15,500 |
2022/12/22 | 1,451 | 1,468 | 1,446 | 1,455 | +4 | +0.3% | 12,800 |
2022/12/21 | 1,478 | 1,491 | 1,451 | 1,451 | -34 | -2.3% | 28,300 |
2022/12/20 | 1,507 | 1,509 | 1,480 | 1,485 | -7 | -0.5% | 17,900 |
2022/12/19 | 1,514 | 1,536 | 1,480 | 1,492 | -25 | -1.6% | 30,500 |
2022/12/16 | 1,531 | 1,534 | 1,517 | 1,517 | -18 | -1.2% | 43,100 |
2022/12/15 | 1,560 | 1,563 | 1,530 | 1,535 | -31 | -2% | 15,800 |
2022/12/14 | 1,584 | 1,597 | 1,562 | 1,566 | -20 | -1.3% | 12,000 |
301~
350
件表示中 / 6712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 | 199,000円 | +1.4% | +6.5% | 1.71% | 14.07倍 | 0.82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 |
はごろも | 329,000円 | -0.6% | +10.2% | 1.52% | 18.21倍 | 0.79倍 |
|
「シーチキン」はツナ缶のトップブランド。パスタ、ペットフードも展開。国内外に協力工場網 |
サトウ食品 | 655,000円 | +5.0% | -4.0% | 0.92% | 18.70倍 | 1.74倍 |
|
包装餅、包装米飯の国内トップメーカー。大手食品卸を通じ全国に販売。餅の売上は冬場に集中 |
井村屋G | 247,500円 | +2.7% | -7.0% | 1.25% | 17.50倍 | 1.54倍 |
|
冷菓や点心主力。大豆製品や調味料等多角化。原料の小豆相場影響大。マレーシア等へも進出 |
柿安本店 | 258,700円 | -15.7% | - | 3.29% | 18.06倍 | 1.64倍 |
|
精肉店の老舗。百貨店に精肉、総菜店を展開。松阪牛販売に強み。外食事業も。和菓子を育成中 |
市場注目の銘柄
チャート関連のコラム