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 |
---|---|---|---|---|---|---|---|
2023/12/11 | 1,658 | 1,696 | 1,658 | 1,696 | +52 | +3.2% | 44,300 |
2023/12/08 | 1,657 | 1,672 | 1,634 | 1,644 | -11 | -0.7% | 34,300 |
2023/12/07 | 1,644 | 1,668 | 1,635 | 1,655 | +6 | +0.4% | 27,700 |
2023/12/06 | 1,614 | 1,655 | 1,613 | 1,649 | +40 | +2.5% | 43,300 |
2023/12/05 | 1,621 | 1,636 | 1,609 | 1,609 | -15 | -0.9% | 26,000 |
2023/12/04 | 1,582 | 1,635 | 1,575 | 1,624 | +33 | +2.1% | 37,300 |
2023/12/01 | 1,615 | 1,620 | 1,589 | 1,591 | -24 | -1.5% | 16,100 |
2023/11/30 | 1,592 | 1,618 | 1,573 | 1,615 | +12 | +0.7% | 30,400 |
2023/11/29 | 1,634 | 1,634 | 1,591 | 1,603 | -24 | -1.5% | 14,500 |
2023/11/28 | 1,592 | 1,630 | 1,592 | 1,627 | +26 | +1.6% | 31,000 |
2023/11/27 | 1,579 | 1,615 | 1,573 | 1,601 | +24 | +1.5% | 45,800 |
2023/11/24 | 1,570 | 1,582 | 1,565 | 1,577 | ±0 | ±0% | 14,400 |
2023/11/22 | 1,575 | 1,587 | 1,575 | 1,577 | -2 | -0.1% | 6,100 |
2023/11/21 | 1,580 | 1,580 | 1,563 | 1,579 | +2 | +0.1% | 12,400 |
2023/11/20 | 1,597 | 1,601 | 1,567 | 1,577 | -15 | -0.9% | 22,300 |
2023/11/17 | 1,541 | 1,606 | 1,540 | 1,592 | +45 | +2.9% | 64,900 |
2023/11/16 | 1,587 | 1,587 | 1,542 | 1,547 | -40 | -2.5% | 20,700 |
2023/11/15 | 1,577 | 1,595 | 1,547 | 1,587 | +23 | +1.5% | 45,300 |
2023/11/14 | 1,577 | 1,594 | 1,531 | 1,564 | +7 | +0.4% | 51,300 |
2023/11/13 | 1,560 | 1,566 | 1,545 | 1,557 | ±0 | ±0% | 17,400 |
2023/11/10 | 1,531 | 1,560 | 1,521 | 1,557 | +25 | +1.6% | 25,600 |
2023/11/09 | 1,540 | 1,540 | 1,516 | 1,532 | -5 | -0.3% | 17,300 |
2023/11/08 | 1,570 | 1,570 | 1,520 | 1,537 | -31 | -2% | 25,200 |
2023/11/07 | 1,576 | 1,581 | 1,564 | 1,568 | +8 | +0.5% | 15,300 |
2023/11/06 | 1,572 | 1,587 | 1,560 | 1,560 | -1 | -0.1% | 28,300 |
2023/11/02 | 1,562 | 1,566 | 1,546 | 1,561 | -2 | -0.1% | 17,500 |
2023/11/01 | 1,564 | 1,566 | 1,540 | 1,563 | +1 | +0.1% | 27,500 |
2023/10/31 | 1,515 | 1,564 | 1,512 | 1,562 | +50 | +3.3% | 27,200 |
2023/10/30 | 1,505 | 1,515 | 1,504 | 1,512 | -7 | -0.5% | 13,100 |
2023/10/27 | 1,501 | 1,519 | 1,488 | 1,519 | +17 | +1.1% | 29,100 |
2023/10/26 | 1,530 | 1,547 | 1,498 | 1,502 | -32 | -2.1% | 29,400 |
2023/10/25 | 1,518 | 1,539 | 1,517 | 1,534 | +23 | +1.5% | 26,800 |
2023/10/24 | 1,501 | 1,514 | 1,484 | 1,511 | +14 | +0.9% | 32,400 |
2023/10/23 | 1,490 | 1,500 | 1,482 | 1,497 | +6 | +0.4% | 16,500 |
2023/10/20 | 1,475 | 1,497 | 1,475 | 1,491 | +3 | +0.2% | 15,000 |
2023/10/19 | 1,470 | 1,492 | 1,470 | 1,488 | +17 | +1.2% | 16,600 |
2023/10/18 | 1,492 | 1,492 | 1,466 | 1,471 | -18 | -1.2% | 17,100 |
2023/10/17 | 1,484 | 1,497 | 1,475 | 1,489 | +18 | +1.2% | 21,400 |
2023/10/16 | 1,509 | 1,520 | 1,463 | 1,471 | -38 | -2.5% | 38,000 |
2023/10/13 | 1,490 | 1,510 | 1,486 | 1,509 | +14 | +0.9% | 26,400 |
2023/10/12 | 1,486 | 1,506 | 1,486 | 1,495 | +9 | +0.6% | 26,800 |
2023/10/11 | 1,591 | 1,591 | 1,486 | 1,486 | -107 | -6.7% | 100,300 |
2023/10/10 | 1,535 | 1,594 | 1,535 | 1,593 | +67 | +4.4% | 82,900 |
2023/10/06 | 1,496 | 1,574 | 1,490 | 1,526 | +43 | +2.9% | 90,100 |
2023/10/05 | 1,453 | 1,487 | 1,453 | 1,483 | +28 | +1.9% | 34,200 |
2023/10/04 | 1,460 | 1,479 | 1,449 | 1,455 | -17 | -1.2% | 53,300 |
2023/10/03 | 1,492 | 1,492 | 1,456 | 1,472 | -20 | -1.3% | 32,600 |
2023/10/02 | 1,457 | 1,505 | 1,454 | 1,492 | +35 | +2.4% | 49,300 |
2023/09/29 | 1,456 | 1,480 | 1,454 | 1,457 | -2 | -0.1% | 26,300 |
2023/09/28 | 1,470 | 1,470 | 1,447 | 1,459 | -22 | -1.5% | 37,300 |
101~
150
件表示中 / 6707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 | 230,800円 | +6.2% | +999.9% | 1.30% | 15.43倍 | 0.98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 |
サーティワン | 401,000円 | +7.0% | +5.4% | 1.00% | 31.16倍 | 3.12倍 |
|
アイス「サーティワン」FC展開、業界首位。不二家と米バスキン・ロビンスの合弁。台湾等進出 |
ヨシムラフード | 160,400円 | +16.9% | -12.5% | 0.00% | 34.27倍 | 4.38倍 |
|
複数の中小食品企業をM&Aし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
フィード・ワン | 95,700円 | -2.2% | -18.6% | 2.82% | 8.14倍 | 0.73倍 |
|
持株会社が協同飼料と日本配合飼料を15年に吸収。全農に次ぐ業界2位。食品、海外にも注力 |
北海コカ | 268,300円 | +2.2% | +15.8% | 1.12% | 28.08倍 | 0.89倍 |
|
北海道地盤。大日本印刷の子会社で地元有力企業も出資。コカブランドの道内限定商品も展開 |
市場注目の銘柄
チャート関連のコラム