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 |
---|---|---|---|---|---|---|---|
2023/09/27 | 1,460 | 1,483 | 1,451 | 1,481 | +22 | +1.5% | 46,300 |
2023/09/26 | 1,465 | 1,465 | 1,455 | 1,459 | -8 | -0.5% | 29,600 |
2023/09/25 | 1,468 | 1,476 | 1,460 | 1,467 | -1 | -0.1% | 30,000 |
2023/09/22 | 1,459 | 1,477 | 1,450 | 1,468 | +6 | +0.4% | 37,000 |
2023/09/21 | 1,454 | 1,475 | 1,450 | 1,462 | +8 | +0.6% | 21,900 |
2023/09/20 | 1,460 | 1,460 | 1,443 | 1,454 | -5 | -0.3% | 22,500 |
2023/09/19 | 1,435 | 1,459 | 1,435 | 1,459 | +22 | +1.5% | 23,100 |
2023/09/15 | 1,469 | 1,469 | 1,434 | 1,437 | -21 | -1.4% | 45,900 |
2023/09/14 | 1,460 | 1,461 | 1,448 | 1,458 | +2 | +0.1% | 14,400 |
2023/09/13 | 1,454 | 1,459 | 1,449 | 1,456 | +2 | +0.1% | 16,000 |
2023/09/12 | 1,455 | 1,468 | 1,451 | 1,454 | -4 | -0.3% | 15,200 |
2023/09/11 | 1,461 | 1,475 | 1,448 | 1,458 | -9 | -0.6% | 20,800 |
2023/09/08 | 1,484 | 1,484 | 1,466 | 1,467 | -5 | -0.3% | 27,800 |
2023/09/07 | 1,460 | 1,481 | 1,459 | 1,472 | +8 | +0.5% | 30,700 |
2023/09/06 | 1,478 | 1,482 | 1,457 | 1,464 | -11 | -0.7% | 22,900 |
2023/09/05 | 1,474 | 1,475 | 1,460 | 1,475 | -9 | -0.6% | 26,200 |
2023/09/04 | 1,451 | 1,487 | 1,450 | 1,484 | +31 | +2.1% | 43,600 |
2023/09/01 | 1,434 | 1,462 | 1,434 | 1,453 | +19 | +1.3% | 25,500 |
2023/08/31 | 1,449 | 1,449 | 1,432 | 1,434 | -16 | -1.1% | 27,900 |
2023/08/30 | 1,468 | 1,469 | 1,441 | 1,450 | -7 | -0.5% | 39,300 |
2023/08/29 | 1,450 | 1,460 | 1,437 | 1,457 | +16 | +1.1% | 28,800 |
2023/08/28 | 1,403 | 1,441 | 1,398 | 1,441 | +44 | +3.1% | 60,000 |
2023/08/25 | 1,379 | 1,399 | 1,371 | 1,397 | +16 | +1.2% | 27,500 |
2023/08/24 | 1,369 | 1,385 | 1,363 | 1,381 | +12 | +0.9% | 29,100 |
2023/08/23 | 1,341 | 1,371 | 1,340 | 1,369 | +28 | +2.1% | 27,500 |
2023/08/22 | 1,332 | 1,343 | 1,331 | 1,341 | +7 | +0.5% | 13,700 |
2023/08/21 | 1,331 | 1,338 | 1,330 | 1,334 | +4 | +0.3% | 13,800 |
2023/08/18 | 1,311 | 1,336 | 1,311 | 1,330 | +11 | +0.8% | 24,000 |
2023/08/17 | 1,330 | 1,330 | 1,310 | 1,319 | -12 | -0.9% | 16,700 |
2023/08/16 | 1,338 | 1,343 | 1,330 | 1,331 | -9 | -0.7% | 12,200 |
2023/08/15 | 1,322 | 1,342 | 1,319 | 1,340 | +19 | +1.4% | 42,700 |
2023/08/14 | 1,323 | 1,330 | 1,317 | 1,321 | -16 | -1.2% | 35,800 |
2023/08/10 | 1,307 | 1,337 | 1,307 | 1,337 | +30 | +2.3% | 48,300 |
2023/08/09 | 1,308 | 1,308 | 1,295 | 1,307 | -6 | -0.5% | 23,200 |
2023/08/08 | 1,310 | 1,318 | 1,310 | 1,313 | +8 | +0.6% | 17,300 |
2023/08/07 | 1,298 | 1,309 | 1,290 | 1,305 | +7 | +0.5% | 16,400 |
2023/08/04 | 1,293 | 1,301 | 1,293 | 1,298 | +5 | +0.4% | 9,800 |
2023/08/03 | 1,300 | 1,300 | 1,292 | 1,293 | -13 | -1% | 27,800 |
2023/08/02 | 1,321 | 1,321 | 1,305 | 1,306 | -19 | -1.4% | 19,300 |
2023/08/01 | 1,324 | 1,325 | 1,317 | 1,325 | +8 | +0.6% | 16,700 |
2023/07/31 | 1,324 | 1,326 | 1,313 | 1,317 | +5 | +0.4% | 20,400 |
2023/07/28 | 1,300 | 1,317 | 1,300 | 1,312 | ±0 | ±0% | 29,600 |
2023/07/27 | 1,305 | 1,312 | 1,300 | 1,312 | +6 | +0.5% | 17,300 |
2023/07/26 | 1,309 | 1,311 | 1,305 | 1,306 | -3 | -0.2% | 10,900 |
2023/07/25 | 1,312 | 1,315 | 1,303 | 1,309 | -14 | -1.1% | 20,500 |
2023/07/24 | 1,311 | 1,325 | 1,311 | 1,323 | +18 | +1.4% | 15,500 |
2023/07/21 | 1,303 | 1,307 | 1,301 | 1,305 | ±0 | ±0% | 9,200 |
2023/07/20 | 1,322 | 1,322 | 1,305 | 1,305 | -11 | -0.8% | 10,300 |
2023/07/19 | 1,311 | 1,317 | 1,309 | 1,316 | +12 | +0.9% | 14,000 |
2023/07/18 | 1,301 | 1,313 | 1,300 | 1,304 | +5 | +0.4% | 16,100 |
151~
200
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