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 |
|---|---|---|---|---|---|---|---|
| 2022/04/26 | 1,390 | 1,412 | 1,381 | 1,406 | +17 | +1.2% | 66,600 |
| 2022/04/25 | 1,391 | 1,396 | 1,371 | 1,389 | -9 | -0.6% | 54,700 |
| 2022/04/22 | 1,390 | 1,407 | 1,374 | 1,398 | -16 | -1.1% | 51,900 |
| 2022/04/21 | 1,398 | 1,414 | 1,378 | 1,414 | +13 | +0.9% | 38,300 |
| 2022/04/20 | 1,396 | 1,406 | 1,390 | 1,401 | +3 | +0.2% | 21,200 |
| 2022/04/19 | 1,389 | 1,402 | 1,379 | 1,398 | +17 | +1.2% | 27,000 |
| 2022/04/18 | 1,412 | 1,412 | 1,377 | 1,381 | -41 | -2.9% | 26,500 |
| 2022/04/15 | 1,442 | 1,442 | 1,414 | 1,422 | -20 | -1.4% | 17,300 |
| 2022/04/14 | 1,426 | 1,443 | 1,423 | 1,442 | +24 | +1.7% | 39,900 |
| 2022/04/13 | 1,400 | 1,419 | 1,400 | 1,418 | +23 | +1.6% | 22,800 |
| 2022/04/12 | 1,403 | 1,413 | 1,385 | 1,395 | +4 | +0.3% | 27,600 |
| 2022/04/11 | 1,383 | 1,394 | 1,371 | 1,391 | -3 | -0.2% | 48,300 |
| 2022/04/08 | 1,408 | 1,408 | 1,366 | 1,394 | -21 | -1.5% | 49,600 |
| 2022/04/07 | 1,400 | 1,416 | 1,382 | 1,415 | +15 | +1.1% | 30,900 |
| 2022/04/06 | 1,413 | 1,415 | 1,380 | 1,400 | -31 | -2.2% | 47,900 |
| 2022/04/05 | 1,429 | 1,443 | 1,411 | 1,431 | +6 | +0.4% | 48,400 |
| 2022/04/04 | 1,401 | 1,428 | 1,401 | 1,425 | +26 | +1.9% | 30,300 |
| 2022/04/01 | 1,380 | 1,403 | 1,363 | 1,399 | +12 | +0.9% | 44,000 |
| 2022/03/31 | 1,394 | 1,396 | 1,358 | 1,387 | -25 | -1.8% | 61,200 |
| 2022/03/30 | 1,408 | 1,412 | 1,381 | 1,412 | -10 | -0.7% | 68,200 |
| 2022/03/29 | 1,413 | 1,422 | 1,389 | 1,422 | +1 | +0.1% | 91,400 |
| 2022/03/28 | 1,431 | 1,434 | 1,408 | 1,421 | -6 | -0.4% | 58,300 |
| 2022/03/25 | 1,442 | 1,444 | 1,416 | 1,427 | -15 | -1% | 42,700 |
| 2022/03/24 | 1,407 | 1,442 | 1,405 | 1,442 | +29 | +2.1% | 23,500 |
| 2022/03/23 | 1,405 | 1,423 | 1,403 | 1,413 | +11 | +0.8% | 39,300 |
| 2022/03/22 | 1,441 | 1,454 | 1,397 | 1,402 | -39 | -2.7% | 52,800 |
| 2022/03/18 | 1,411 | 1,442 | 1,409 | 1,441 | +40 | +2.9% | 76,000 |
| 2022/03/17 | 1,414 | 1,414 | 1,375 | 1,401 | +17 | +1.2% | 44,900 |
| 2022/03/16 | 1,390 | 1,393 | 1,376 | 1,384 | +8 | +0.6% | 33,300 |
| 2022/03/15 | 1,320 | 1,378 | 1,320 | 1,376 | +74 | +5.7% | 26,800 |
| 2022/03/14 | 1,315 | 1,322 | 1,302 | 1,302 | -6 | -0.5% | 35,600 |
| 2022/03/11 | 1,312 | 1,328 | 1,296 | 1,308 | -35 | -2.6% | 52,700 |
| 2022/03/10 | 1,316 | 1,355 | 1,316 | 1,343 | +4 | +0.3% | 42,800 |
| 2022/03/09 | 1,374 | 1,374 | 1,337 | 1,339 | -16 | -1.2% | 35,000 |
| 2022/03/08 | 1,384 | 1,408 | 1,348 | 1,355 | -28 | -2% | 54,300 |
| 2022/03/07 | 1,399 | 1,408 | 1,367 | 1,383 | -33 | -2.3% | 45,600 |
| 2022/03/04 | 1,411 | 1,425 | 1,398 | 1,416 | -6 | -0.4% | 31,600 |
| 2022/03/03 | 1,410 | 1,428 | 1,406 | 1,422 | +12 | +0.9% | 32,500 |
| 2022/03/02 | 1,406 | 1,423 | 1,395 | 1,410 | -12 | -0.8% | 42,800 |
| 2022/03/01 | 1,410 | 1,427 | 1,405 | 1,422 | +13 | +0.9% | 34,600 |
| 2022/02/28 | 1,388 | 1,415 | 1,385 | 1,409 | +37 | +2.7% | 33,100 |
| 2022/02/25 | 1,368 | 1,387 | 1,363 | 1,372 | -5 | -0.4% | 27,100 |
| 2022/02/24 | 1,357 | 1,377 | 1,354 | 1,377 | +3 | +0.2% | 30,400 |
| 2022/02/22 | 1,386 | 1,401 | 1,364 | 1,374 | -32 | -2.3% | 27,300 |
| 2022/02/21 | 1,426 | 1,429 | 1,397 | 1,406 | -47 | -3.2% | 23,800 |
| 2022/02/18 | 1,425 | 1,459 | 1,416 | 1,453 | +2 | +0.1% | 32,500 |
| 2022/02/17 | 1,448 | 1,453 | 1,416 | 1,451 | -20 | -1.4% | 26,500 |
| 2022/02/16 | 1,438 | 1,477 | 1,425 | 1,471 | +46 | +3.2% | 36,600 |
| 2022/02/15 | 1,448 | 1,456 | 1,404 | 1,425 | -23 | -1.6% | 49,200 |
| 2022/02/14 | 1,410 | 1,448 | 1,410 | 1,448 | +34 | +2.4% | 40,000 |
801～
850
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
