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 |
|---|---|---|---|---|---|---|---|
| 2015/09/25 | 1,535 | 1,573 | 1,530 | 1,572 | +37 | +2.4% | 16,800 |
| 2015/09/24 | 1,560 | 1,575 | 1,535 | 1,535 | -45 | -2.8% | 11,100 |
| 2015/09/18 | 1,560 | 1,587 | 1,535 | 1,580 | +31 | +2% | 17,400 |
| 2015/09/17 | 1,531 | 1,555 | 1,531 | 1,549 | +7 | +0.5% | 8,800 |
| 2015/09/16 | 1,549 | 1,554 | 1,528 | 1,542 | -1 | -0.1% | 13,100 |
| 2015/09/15 | 1,555 | 1,569 | 1,543 | 1,543 | -10 | -0.6% | 18,000 |
| 2015/09/14 | 1,588 | 1,596 | 1,553 | 1,553 | -35 | -2.2% | 9,200 |
| 2015/09/11 | 1,558 | 1,599 | 1,558 | 1,588 | +16 | +1% | 14,600 |
| 2015/09/10 | 1,606 | 1,606 | 1,572 | 1,572 | -34 | -2.1% | 9,600 |
| 2015/09/09 | 1,571 | 1,615 | 1,571 | 1,606 | +56 | +3.6% | 14,000 |
| 2015/09/08 | 1,555 | 1,568 | 1,548 | 1,550 | -4 | -0.3% | 22,600 |
| 2015/09/07 | 1,550 | 1,579 | 1,548 | 1,554 | -3 | -0.2% | 12,400 |
| 2015/09/04 | 1,596 | 1,599 | 1,556 | 1,557 | -21 | -1.3% | 14,500 |
| 2015/09/03 | 1,586 | 1,608 | 1,567 | 1,578 | +13 | +0.8% | 12,500 |
| 2015/09/02 | 1,575 | 1,580 | 1,556 | 1,565 | -25 | -1.6% | 21,800 |
| 2015/09/01 | 1,660 | 1,660 | 1,590 | 1,590 | -77 | -4.6% | 24,100 |
| 2015/08/31 | 1,664 | 1,690 | 1,643 | 1,667 | +34 | +2.1% | 20,000 |
| 2015/08/28 | 1,639 | 1,639 | 1,621 | 1,633 | +29 | +1.8% | 7,800 |
| 2015/08/27 | 1,626 | 1,652 | 1,600 | 1,604 | +12 | +0.8% | 12,900 |
| 2015/08/26 | 1,594 | 1,616 | 1,570 | 1,592 | +29 | +1.9% | 28,300 |
| 2015/08/25 | 1,480 | 1,657 | 1,470 | 1,563 | -17 | -1.1% | 42,100 |
| 2015/08/24 | 1,688 | 1,712 | 1,580 | 1,580 | -132 | -7.7% | 37,000 |
| 2015/08/21 | 1,690 | 1,720 | 1,688 | 1,712 | -2 | -0.1% | 18,400 |
| 2015/08/20 | 1,681 | 1,734 | 1,681 | 1,714 | +18 | +1.1% | 18,200 |
| 2015/08/19 | 1,720 | 1,720 | 1,690 | 1,696 | -41 | -2.4% | 8,500 |
| 2015/08/18 | 1,731 | 1,746 | 1,712 | 1,737 | +19 | +1.1% | 12,700 |
| 2015/08/17 | 1,700 | 1,723 | 1,700 | 1,718 | +22 | +1.3% | 13,300 |
| 2015/08/14 | 1,681 | 1,704 | 1,680 | 1,696 | +19 | +1.1% | 8,000 |
| 2015/08/13 | 1,661 | 1,693 | 1,661 | 1,677 | +12 | +0.7% | 9,400 |
| 2015/08/12 | 1,696 | 1,696 | 1,661 | 1,665 | -30 | -1.8% | 17,500 |
| 2015/08/11 | 1,720 | 1,733 | 1,682 | 1,695 | -11 | -0.6% | 17,800 |
| 2015/08/10 | 1,730 | 1,760 | 1,690 | 1,706 | -6 | -0.4% | 21,500 |
| 2015/08/07 | 1,720 | 1,721 | 1,689 | 1,712 | +22 | +1.3% | 22,400 |
| 2015/08/06 | 1,695 | 1,704 | 1,688 | 1,690 | -8 | -0.5% | 15,500 |
| 2015/08/05 | 1,704 | 1,704 | 1,694 | 1,698 | -4 | -0.2% | 17,100 |
| 2015/08/04 | 1,712 | 1,718 | 1,691 | 1,702 | -16 | -0.9% | 18,200 |
| 2015/08/03 | 1,709 | 1,749 | 1,706 | 1,718 | +9 | +0.5% | 18,000 |
| 2015/07/31 | 1,709 | 1,719 | 1,688 | 1,709 | +5 | +0.3% | 25,700 |
| 2015/07/30 | 1,722 | 1,725 | 1,682 | 1,704 | -16 | -0.9% | 16,900 |
| 2015/07/29 | 1,734 | 1,734 | 1,715 | 1,720 | -13 | -0.8% | 7,600 |
| 2015/07/28 | 1,703 | 1,741 | 1,702 | 1,733 | +12 | +0.7% | 7,400 |
| 2015/07/27 | 1,758 | 1,758 | 1,717 | 1,721 | -39 | -2.2% | 10,300 |
| 2015/07/24 | 1,768 | 1,768 | 1,754 | 1,760 | -8 | -0.5% | 18,100 |
| 2015/07/23 | 1,756 | 1,768 | 1,754 | 1,768 | +16 | +0.9% | 14,500 |
| 2015/07/22 | 1,745 | 1,756 | 1,741 | 1,752 | -4 | -0.2% | 9,300 |
| 2015/07/21 | 1,760 | 1,787 | 1,751 | 1,756 | +6 | +0.3% | 15,600 |
| 2015/07/17 | 1,748 | 1,750 | 1,734 | 1,750 | +1 | +0.1% | 11,400 |
| 2015/07/16 | 1,730 | 1,770 | 1,724 | 1,749 | +24 | +1.4% | 34,900 |
| 2015/07/15 | 1,713 | 1,738 | 1,713 | 1,725 | +18 | +1.1% | 20,800 |
| 2015/07/14 | 1,698 | 1,718 | 1,689 | 1,707 | +17 | +1% | 16,900 |
2351～
2400
件表示中 / 6951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 | 184,000円 | +4.1% | -0.6% | 2.55% | 8.53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 |
| オエノンＨＤ | 49,400円 | +1.1% | +0.6% | 2.02% | 10.24倍 | 1.19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 |
| なとり | 203,000円 | +2.3% | -9.6% | 1.28% | 20.11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 |
| ファーマフーズ | 95,000円 | +4.6% | -56.2% | 2.63% | 17.25倍 | 2.29倍 |
|
卵黄由来サプリや化粧品の通販が柱。機能性食品素材「ギャバ」等は内外の食品メーカーへ販売 |
| シマダヤ | 178,700円 | +5.5% | +7.3% | 2.91% | 10.57倍 | 1.50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
