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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 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 |
| 2022/12/13 | 1,584 | 1,604 | 1,578 | 1,586 | +25 | +1.6% | 40,300 |
| 2022/12/12 | 1,572 | 1,579 | 1,551 | 1,561 | +3 | +0.2% | 21,600 |
| 2022/12/09 | 1,549 | 1,565 | 1,549 | 1,558 | +9 | +0.6% | 10,400 |
| 2022/12/08 | 1,525 | 1,552 | 1,506 | 1,549 | +19 | +1.2% | 21,500 |
| 2022/12/07 | 1,538 | 1,555 | 1,530 | 1,530 | -14 | -0.9% | 24,200 |
| 2022/12/06 | 1,596 | 1,596 | 1,542 | 1,544 | -57 | -3.6% | 32,200 |
| 2022/12/05 | 1,619 | 1,619 | 1,588 | 1,601 | -15 | -0.9% | 10,900 |
| 2022/12/02 | 1,617 | 1,631 | 1,595 | 1,616 | -11 | -0.7% | 19,100 |
| 2022/12/01 | 1,678 | 1,678 | 1,624 | 1,627 | -24 | -1.5% | 14,900 |
| 2022/11/30 | 1,663 | 1,677 | 1,651 | 1,651 | -12 | -0.7% | 13,700 |
| 2022/11/29 | 1,673 | 1,673 | 1,655 | 1,663 | -22 | -1.3% | 12,700 |
| 2022/11/28 | 1,690 | 1,696 | 1,667 | 1,685 | -5 | -0.3% | 18,000 |
| 2022/11/25 | 1,707 | 1,707 | 1,678 | 1,690 | -16 | -0.9% | 9,900 |
| 2022/11/24 | 1,696 | 1,719 | 1,675 | 1,706 | +24 | +1.4% | 24,900 |
| 2022/11/22 | 1,641 | 1,682 | 1,641 | 1,682 | +46 | +2.8% | 19,800 |
| 2022/11/21 | 1,619 | 1,640 | 1,617 | 1,636 | +17 | +1.1% | 11,200 |
551～
600
件表示中 / 6946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 | 185,800円 | +3.7% | +50.0% | 2.05% | 8.71倍 | 0.68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 |
| やまみ | 450,500円 | +10.5% | -23.2% | 1.60% | 22.47倍 | 3.22倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
| なとり | 205,900円 | +1.4% | +0.4% | 1.17% | 17.51倍 | 1.01倍 |
|
イカ、サラミ、チーズなどの多品種のおつまみを提供する国内最大手の総合おつまみメーカー |
| オエノンＨＤ | 44,200円 | +1.1% | +0.6% | 2.26% | 9.16倍 | 1.07倍 |
|
旧合同酒精。焼酎に強み。流通大手のＰＢ製造にも積極的。第２の柱確立に向け酵素医薬品育成 |
| シマダヤ | 179,100円 | +1.6% | -6.6% | 2.79% | 11.96倍 | 1.54倍 |
|
麺専業。業務用冷凍麺で国内首位。ＰＣ周辺機器のメルコＨＤの傘下だったが、スピンオフ上場 |
市場注目の銘柄
チャート関連のコラム
