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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 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 |
| 2022/06/23 | 1,427 | 1,440 | 1,416 | 1,432 | -3 | -0.2% | 25,900 |
| 2022/06/22 | 1,429 | 1,447 | 1,424 | 1,435 | +19 | +1.3% | 24,500 |
| 2022/06/21 | 1,429 | 1,429 | 1,408 | 1,416 | +7 | +0.5% | 27,700 |
| 2022/06/20 | 1,418 | 1,435 | 1,406 | 1,409 | -2 | -0.1% | 28,200 |
| 2022/06/17 | 1,390 | 1,431 | 1,386 | 1,411 | +3 | +0.2% | 73,400 |
| 2022/06/16 | 1,403 | 1,424 | 1,403 | 1,408 | +12 | +0.9% | 16,800 |
| 2022/06/15 | 1,383 | 1,419 | 1,380 | 1,396 | +11 | +0.8% | 31,800 |
| 2022/06/14 | 1,365 | 1,390 | 1,365 | 1,385 | -1 | -0.1% | 19,600 |
| 2022/06/13 | 1,364 | 1,394 | 1,364 | 1,386 | -8 | -0.6% | 22,800 |
| 2022/06/10 | 1,398 | 1,416 | 1,394 | 1,394 | -29 | -2% | 21,700 |
| 2022/06/09 | 1,419 | 1,435 | 1,415 | 1,423 | +3 | +0.2% | 14,600 |
| 2022/06/08 | 1,392 | 1,428 | 1,389 | 1,420 | +35 | +2.5% | 23,200 |
| 2022/06/07 | 1,398 | 1,404 | 1,385 | 1,385 | -18 | -1.3% | 11,500 |
| 2022/06/06 | 1,377 | 1,403 | 1,377 | 1,403 | +18 | +1.3% | 16,200 |
| 2022/06/03 | 1,375 | 1,390 | 1,373 | 1,385 | +10 | +0.7% | 13,800 |
| 2022/06/02 | 1,359 | 1,375 | 1,356 | 1,375 | +10 | +0.7% | 17,500 |
| 2022/06/01 | 1,341 | 1,369 | 1,341 | 1,365 | +20 | +1.5% | 62,100 |
| 2022/05/31 | 1,360 | 1,360 | 1,336 | 1,345 | -8 | -0.6% | 23,600 |
| 2022/05/30 | 1,366 | 1,367 | 1,350 | 1,353 | ±0 | ±0% | 37,500 |
| 2022/05/27 | 1,365 | 1,365 | 1,346 | 1,353 | -10 | -0.7% | 15,800 |
| 2022/05/26 | 1,360 | 1,379 | 1,358 | 1,363 | ±0 | ±0% | 16,300 |
| 2022/05/25 | 1,355 | 1,370 | 1,355 | 1,363 | +10 | +0.7% | 13,200 |
| 2022/05/24 | 1,378 | 1,407 | 1,352 | 1,353 | -30 | -2.2% | 20,900 |
| 2022/05/23 | 1,400 | 1,400 | 1,370 | 1,383 | +6 | +0.4% | 13,300 |
| 2022/05/20 | 1,382 | 1,382 | 1,366 | 1,377 | -5 | -0.4% | 12,000 |
| 2022/05/19 | 1,362 | 1,384 | 1,347 | 1,382 | +10 | +0.7% | 18,400 |
| 2022/05/18 | 1,391 | 1,391 | 1,372 | 1,372 | -14 | -1% | 13,500 |
| 2022/05/17 | 1,389 | 1,414 | 1,381 | 1,386 | +5 | +0.4% | 24,300 |
| 2022/05/16 | 1,379 | 1,385 | 1,362 | 1,381 | -46 | -3.2% | 44,800 |
| 2022/05/13 | 1,375 | 1,427 | 1,372 | 1,427 | +48 | +3.5% | 51,500 |
| 2022/05/12 | 1,406 | 1,406 | 1,377 | 1,379 | -29 | -2.1% | 24,800 |
| 2022/05/11 | 1,393 | 1,408 | 1,381 | 1,408 | +10 | +0.7% | 32,000 |
| 2022/05/10 | 1,395 | 1,398 | 1,376 | 1,398 | -5 | -0.4% | 62,900 |
| 2022/05/09 | 1,425 | 1,427 | 1,400 | 1,403 | -21 | -1.5% | 37,900 |
| 2022/05/06 | 1,430 | 1,430 | 1,413 | 1,424 | -6 | -0.4% | 30,800 |
| 2022/05/02 | 1,399 | 1,433 | 1,387 | 1,430 | +43 | +3.1% | 27,000 |
| 2022/04/28 | 1,370 | 1,398 | 1,357 | 1,387 | +18 | +1.3% | 66,000 |
| 2022/04/27 | 1,402 | 1,410 | 1,367 | 1,369 | -37 | -2.6% | 63,600 |
751～
800
件表示中 / 7008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 | 190,300円 | +4.1% | -0.6% | 2.47% | 8.83倍 | 0.71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 | 467,500円 | +10.5% | -23.2% | 1.54% | 23.32倍 | 3.34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 |
| アヲハタ | 378,500円 | +2.4% | +6.5% | 0.26% | 105.70倍 | 2.30倍 |
|
家庭用ジャムシェア約３割。産業用フルーツ加工品や介護食なども展開。キユーピーの子会社 |
| なとり | 202,200円 | +2.3% | -9.6% | 1.29% | 20.03倍 | 0.97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 |
| フルッタフルッタ | 37,500円 | +56.9% | +58.1% | 0.00% | 99.47倍 | 10.11倍 |
|
アサイーなどアマゾンフルーツの輸入・加工販売が柱。現地農協と契約して調達、冷凍品で輸入 |
市場注目の銘柄
チャート関連のコラム
