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 |
|---|---|---|---|---|---|---|---|
| 2022/02/10 | 1,408 | 1,415 | 1,402 | 1,414 | -12 | -0.8% | 16,400 |
| 2022/02/09 | 1,411 | 1,430 | 1,391 | 1,426 | +24 | +1.7% | 35,100 |
| 2022/02/08 | 1,369 | 1,404 | 1,357 | 1,402 | +47 | +3.5% | 35,000 |
| 2022/02/07 | 1,359 | 1,372 | 1,351 | 1,355 | -11 | -0.8% | 20,100 |
| 2022/02/04 | 1,359 | 1,369 | 1,346 | 1,366 | +7 | +0.5% | 21,900 |
| 2022/02/03 | 1,383 | 1,399 | 1,358 | 1,359 | -35 | -2.5% | 23,100 |
| 2022/02/02 | 1,369 | 1,399 | 1,360 | 1,394 | +25 | +1.8% | 42,000 |
| 2022/02/01 | 1,342 | 1,369 | 1,330 | 1,369 | +27 | +2% | 37,300 |
| 2022/01/31 | 1,333 | 1,342 | 1,315 | 1,342 | +2 | +0.1% | 21,600 |
| 2022/01/28 | 1,293 | 1,340 | 1,293 | 1,340 | +48 | +3.7% | 24,800 |
| 2022/01/27 | 1,340 | 1,348 | 1,292 | 1,292 | -41 | -3.1% | 30,700 |
| 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 |
851～
900
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
