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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,517 | 1,520 | 1,475 | 1,475 | -62 | -4% | 16,100 |
| 2022/09/02 | 1,521 | 1,543 | 1,518 | 1,537 | +22 | +1.5% | 23,100 |
| 2022/09/01 | 1,530 | 1,534 | 1,508 | 1,515 | -14 | -0.9% | 13,500 |
| 2022/08/31 | 1,536 | 1,536 | 1,526 | 1,529 | -7 | -0.5% | 7,700 |
| 2022/08/30 | 1,508 | 1,536 | 1,508 | 1,536 | +28 | +1.9% | 11,800 |
| 2022/08/29 | 1,510 | 1,516 | 1,496 | 1,508 | -11 | -0.7% | 10,000 |
| 2022/08/26 | 1,528 | 1,528 | 1,519 | 1,519 | -8 | -0.5% | 6,900 |
| 2022/08/25 | 1,508 | 1,528 | 1,508 | 1,527 | +15 | +1% | 5,400 |
| 2022/08/24 | 1,510 | 1,518 | 1,507 | 1,512 | -1 | -0.1% | 9,900 |
| 2022/08/23 | 1,527 | 1,527 | 1,511 | 1,513 | -19 | -1.2% | 7,300 |
| 2022/08/22 | 1,545 | 1,545 | 1,525 | 1,532 | -13 | -0.8% | 8,000 |
| 2022/08/19 | 1,524 | 1,545 | 1,520 | 1,545 | +27 | +1.8% | 27,900 |
| 2022/08/18 | 1,515 | 1,520 | 1,491 | 1,518 | +3 | +0.2% | 20,200 |
| 2022/08/17 | 1,509 | 1,519 | 1,509 | 1,515 | +6 | +0.4% | 13,200 |
| 2022/08/16 | 1,510 | 1,514 | 1,499 | 1,509 | -1 | -0.1% | 15,500 |
| 2022/08/15 | 1,496 | 1,515 | 1,495 | 1,510 | +8 | +0.5% | 14,700 |
| 2022/08/12 | 1,486 | 1,502 | 1,468 | 1,502 | +20 | +1.3% | 25,600 |
| 2022/08/10 | 1,475 | 1,485 | 1,467 | 1,482 | +7 | +0.5% | 19,900 |
| 2022/08/09 | 1,485 | 1,485 | 1,466 | 1,475 | -2 | -0.1% | 11,800 |
| 2022/08/08 | 1,484 | 1,484 | 1,465 | 1,477 | -12 | -0.8% | 11,800 |
| 2022/08/05 | 1,491 | 1,491 | 1,474 | 1,489 | +9 | +0.6% | 17,000 |
| 2022/08/04 | 1,494 | 1,495 | 1,475 | 1,480 | -14 | -0.9% | 14,700 |
| 2022/08/03 | 1,469 | 1,494 | 1,454 | 1,494 | +16 | +1.1% | 15,900 |
| 2022/08/02 | 1,514 | 1,514 | 1,478 | 1,478 | -33 | -2.2% | 11,000 |
| 2022/08/01 | 1,490 | 1,513 | 1,490 | 1,511 | +13 | +0.9% | 10,600 |
| 2022/07/29 | 1,508 | 1,508 | 1,488 | 1,498 | -3 | -0.2% | 6,800 |
| 2022/07/28 | 1,488 | 1,508 | 1,485 | 1,501 | +13 | +0.9% | 22,300 |
| 2022/07/27 | 1,474 | 1,492 | 1,464 | 1,488 | +9 | +0.6% | 13,800 |
| 2022/07/26 | 1,499 | 1,499 | 1,476 | 1,479 | -21 | -1.4% | 11,700 |
| 2022/07/25 | 1,482 | 1,500 | 1,481 | 1,500 | +9 | +0.6% | 9,100 |
| 2022/07/22 | 1,483 | 1,495 | 1,478 | 1,491 | -3 | -0.2% | 10,500 |
| 2022/07/21 | 1,473 | 1,494 | 1,473 | 1,494 | +8 | +0.5% | 6,900 |
| 2022/07/20 | 1,478 | 1,486 | 1,475 | 1,486 | +14 | +1% | 13,000 |
| 2022/07/19 | 1,462 | 1,477 | 1,443 | 1,472 | +10 | +0.7% | 17,000 |
| 2022/07/15 | 1,479 | 1,480 | 1,457 | 1,462 | -17 | -1.1% | 18,400 |
| 2022/07/14 | 1,485 | 1,485 | 1,474 | 1,479 | -5 | -0.3% | 9,600 |
| 2022/07/13 | 1,479 | 1,493 | 1,478 | 1,484 | +5 | +0.3% | 13,100 |
| 2022/07/12 | 1,485 | 1,495 | 1,471 | 1,479 | -17 | -1.1% | 21,700 |
| 2022/07/11 | 1,472 | 1,497 | 1,470 | 1,496 | +41 | +2.8% | 32,100 |
| 2022/07/08 | 1,466 | 1,477 | 1,453 | 1,455 | -12 | -0.8% | 29,400 |
| 2022/07/07 | 1,464 | 1,476 | 1,458 | 1,467 | +12 | +0.8% | 24,300 |
| 2022/07/06 | 1,440 | 1,459 | 1,440 | 1,455 | +7 | +0.5% | 15,200 |
| 2022/07/05 | 1,461 | 1,463 | 1,442 | 1,448 | -13 | -0.9% | 24,900 |
| 2022/07/04 | 1,418 | 1,464 | 1,418 | 1,461 | +41 | +2.9% | 23,400 |
| 2022/07/01 | 1,439 | 1,450 | 1,411 | 1,420 | -27 | -1.9% | 34,500 |
| 2022/06/30 | 1,450 | 1,468 | 1,447 | 1,447 | ±0 | ±0% | 23,600 |
| 2022/06/29 | 1,430 | 1,457 | 1,416 | 1,447 | +3 | +0.2% | 45,300 |
| 2022/06/28 | 1,453 | 1,453 | 1,436 | 1,444 | -9 | -0.6% | 20,600 |
| 2022/06/27 | 1,470 | 1,472 | 1,448 | 1,453 | -5 | -0.3% | 21,700 |
| 2022/06/24 | 1,440 | 1,462 | 1,432 | 1,458 | +26 | +1.8% | 25,500 |
651～
700
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
