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 |
|---|---|---|---|---|---|---|---|
| 2022/01/26 | 1,318 | 1,339 | 1,317 | 1,333 | +27 | +2.1% | 26,100 |
| 2022/01/25 | 1,340 | 1,340 | 1,292 | 1,306 | -34 | -2.5% | 24,200 |
| 2022/01/24 | 1,315 | 1,340 | 1,311 | 1,340 | +15 | +1.1% | 21,100 |
| 2022/01/21 | 1,303 | 1,325 | 1,301 | 1,325 | +13 | +1% | 20,300 |
| 2022/01/20 | 1,315 | 1,342 | 1,307 | 1,312 | +25 | +1.9% | 29,900 |
| 2022/01/19 | 1,310 | 1,316 | 1,280 | 1,287 | -44 | -3.3% | 50,100 |
| 2022/01/18 | 1,373 | 1,380 | 1,331 | 1,331 | -42 | -3.1% | 29,600 |
| 2022/01/17 | 1,357 | 1,373 | 1,349 | 1,373 | +9 | +0.7% | 33,600 |
| 2022/01/14 | 1,390 | 1,390 | 1,342 | 1,364 | -27 | -1.9% | 39,900 |
| 2022/01/13 | 1,362 | 1,393 | 1,360 | 1,391 | +30 | +2.2% | 44,200 |
| 2022/01/12 | 1,365 | 1,365 | 1,349 | 1,361 | -1 | -0.1% | 21,300 |
| 2022/01/11 | 1,337 | 1,362 | 1,330 | 1,362 | +31 | +2.3% | 25,500 |
| 2022/01/07 | 1,338 | 1,351 | 1,325 | 1,331 | -3 | -0.2% | 24,000 |
| 2022/01/06 | 1,345 | 1,351 | 1,334 | 1,334 | -30 | -2.2% | 19,700 |
| 2022/01/05 | 1,343 | 1,367 | 1,341 | 1,364 | +21 | +1.6% | 15,800 |
| 2022/01/04 | 1,340 | 1,344 | 1,323 | 1,343 | +3 | +0.2% | 25,600 |
| 2021/12/30 | 1,338 | 1,348 | 1,333 | 1,340 | -19 | -1.4% | 9,000 |
| 2021/12/29 | 1,331 | 1,359 | 1,331 | 1,359 | +21 | +1.6% | 16,900 |
| 2021/12/28 | 1,310 | 1,338 | 1,310 | 1,338 | +29 | +2.2% | 24,300 |
| 2021/12/27 | 1,318 | 1,322 | 1,309 | 1,309 | -9 | -0.7% | 20,500 |
| 2021/12/24 | 1,350 | 1,354 | 1,318 | 1,318 | -34 | -2.5% | 22,700 |
| 2021/12/23 | 1,340 | 1,352 | 1,324 | 1,352 | +14 | +1% | 26,500 |
| 2021/12/22 | 1,334 | 1,348 | 1,330 | 1,338 | +14 | +1.1% | 14,300 |
| 2021/12/21 | 1,335 | 1,340 | 1,320 | 1,324 | +4 | +0.3% | 17,200 |
| 2021/12/20 | 1,348 | 1,361 | 1,320 | 1,320 | -18 | -1.3% | 25,200 |
| 2021/12/17 | 1,368 | 1,376 | 1,338 | 1,338 | -30 | -2.2% | 86,200 |
| 2021/12/16 | 1,343 | 1,368 | 1,333 | 1,368 | +25 | +1.9% | 39,800 |
| 2021/12/15 | 1,348 | 1,355 | 1,340 | 1,343 | -5 | -0.4% | 15,700 |
| 2021/12/14 | 1,340 | 1,350 | 1,329 | 1,348 | +15 | +1.1% | 21,200 |
| 2021/12/13 | 1,349 | 1,352 | 1,328 | 1,333 | -3 | -0.2% | 16,800 |
| 2021/12/10 | 1,342 | 1,342 | 1,328 | 1,336 | -4 | -0.3% | 18,100 |
| 2021/12/09 | 1,342 | 1,344 | 1,331 | 1,340 | -4 | -0.3% | 11,500 |
| 2021/12/08 | 1,359 | 1,360 | 1,339 | 1,344 | -14 | -1% | 23,400 |
| 2021/12/07 | 1,320 | 1,358 | 1,314 | 1,358 | +65 | +5% | 33,600 |
| 2021/12/06 | 1,309 | 1,319 | 1,290 | 1,293 | -17 | -1.3% | 27,600 |
| 2021/12/03 | 1,274 | 1,313 | 1,273 | 1,310 | +50 | +4% | 27,800 |
| 2021/12/02 | 1,281 | 1,288 | 1,260 | 1,260 | -21 | -1.6% | 36,400 |
| 2021/12/01 | 1,271 | 1,292 | 1,271 | 1,281 | +10 | +0.8% | 28,900 |
| 2021/11/30 | 1,295 | 1,315 | 1,265 | 1,271 | -4 | -0.3% | 36,000 |
| 2021/11/29 | 1,310 | 1,313 | 1,275 | 1,275 | -49 | -3.7% | 45,200 |
| 2021/11/26 | 1,329 | 1,330 | 1,313 | 1,324 | -6 | -0.5% | 31,000 |
| 2021/11/25 | 1,336 | 1,344 | 1,330 | 1,330 | -6 | -0.4% | 18,000 |
| 2021/11/24 | 1,353 | 1,353 | 1,336 | 1,336 | -17 | -1.3% | 17,400 |
| 2021/11/22 | 1,358 | 1,358 | 1,336 | 1,353 | -5 | -0.4% | 28,400 |
| 2021/11/19 | 1,362 | 1,370 | 1,355 | 1,358 | -9 | -0.7% | 27,500 |
| 2021/11/18 | 1,390 | 1,396 | 1,356 | 1,367 | -24 | -1.7% | 41,400 |
| 2021/11/17 | 1,421 | 1,427 | 1,391 | 1,391 | -30 | -2.1% | 48,300 |
| 2021/11/16 | 1,441 | 1,442 | 1,421 | 1,421 | -21 | -1.5% | 46,600 |
| 2021/11/15 | 1,456 | 1,464 | 1,436 | 1,442 | -33 | -2.2% | 40,300 |
| 2021/11/12 | 1,466 | 1,490 | 1,466 | 1,475 | +10 | +0.7% | 18,800 |
801～
850
件表示中 / 6947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 | 187,800円 | +3.7% | +50.0% | 2.02% | 8.80倍 | 0.69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 |
| 井村屋Ｇ | 241,500円 | +2.7% | -7.0% | 1.28% | 16.70倍 | 1.43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 |
| なとり | 206,300円 | +1.4% | +0.4% | 1.16% | 17.54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 | 44,400円 | +1.1% | +0.6% | 2.25% | 9.20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 | 181,100円 | +1.6% | -6.6% | 2.76% | 12.09倍 | 1.56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
