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 |
|---|---|---|---|---|---|---|---|
| 2015/11/25 | 1,716 | 1,718 | 1,705 | 1,715 | -1 | -0.1% | 6,000 |
| 2015/11/24 | 1,687 | 1,720 | 1,686 | 1,716 | +26 | +1.5% | 17,500 |
| 2015/11/20 | 1,680 | 1,698 | 1,678 | 1,690 | -12 | -0.7% | 9,300 |
| 2015/11/19 | 1,708 | 1,709 | 1,690 | 1,702 | -2 | -0.1% | 11,300 |
| 2015/11/18 | 1,715 | 1,717 | 1,698 | 1,704 | +7 | +0.4% | 10,800 |
| 2015/11/17 | 1,713 | 1,715 | 1,690 | 1,697 | -8 | -0.5% | 15,600 |
| 2015/11/16 | 1,708 | 1,712 | 1,696 | 1,705 | -8 | -0.5% | 11,800 |
| 2015/11/13 | 1,704 | 1,714 | 1,702 | 1,713 | +3 | +0.2% | 10,900 |
| 2015/11/12 | 1,710 | 1,713 | 1,685 | 1,710 | +17 | +1% | 15,400 |
| 2015/11/11 | 1,690 | 1,701 | 1,665 | 1,693 | +6 | +0.4% | 19,400 |
| 2015/11/10 | 1,702 | 1,710 | 1,676 | 1,687 | +25 | +1.5% | 30,700 |
| 2015/11/09 | 1,635 | 1,664 | 1,635 | 1,662 | +32 | +2% | 18,000 |
| 2015/11/06 | 1,623 | 1,639 | 1,610 | 1,630 | +7 | +0.4% | 12,900 |
| 2015/11/05 | 1,602 | 1,630 | 1,593 | 1,623 | +31 | +1.9% | 15,400 |
| 2015/11/04 | 1,590 | 1,604 | 1,590 | 1,592 | +3 | +0.2% | 10,400 |
| 2015/11/02 | 1,593 | 1,612 | 1,582 | 1,589 | -22 | -1.4% | 13,000 |
| 2015/10/30 | 1,615 | 1,615 | 1,588 | 1,611 | +8 | +0.5% | 11,200 |
| 2015/10/29 | 1,611 | 1,625 | 1,601 | 1,603 | -19 | -1.2% | 10,300 |
| 2015/10/28 | 1,598 | 1,622 | 1,575 | 1,622 | +24 | +1.5% | 11,700 |
| 2015/10/27 | 1,605 | 1,615 | 1,586 | 1,598 | -14 | -0.9% | 7,600 |
| 2015/10/26 | 1,655 | 1,655 | 1,607 | 1,612 | -12 | -0.7% | 8,800 |
| 2015/10/23 | 1,620 | 1,624 | 1,606 | 1,624 | +13 | +0.8% | 8,300 |
| 2015/10/22 | 1,608 | 1,611 | 1,596 | 1,611 | -4 | -0.2% | 5,900 |
| 2015/10/21 | 1,573 | 1,617 | 1,565 | 1,615 | +36 | +2.3% | 22,300 |
| 2015/10/20 | 1,609 | 1,609 | 1,550 | 1,579 | -23 | -1.4% | 16,300 |
| 2015/10/19 | 1,604 | 1,607 | 1,593 | 1,602 | -17 | -1.1% | 7,000 |
| 2015/10/16 | 1,620 | 1,626 | 1,603 | 1,619 | +3 | +0.2% | 10,800 |
| 2015/10/15 | 1,600 | 1,630 | 1,598 | 1,616 | +16 | +1% | 12,100 |
| 2015/10/14 | 1,592 | 1,608 | 1,592 | 1,600 | -16 | -1% | 10,100 |
| 2015/10/13 | 1,593 | 1,616 | 1,590 | 1,616 | +23 | +1.4% | 15,000 |
| 2015/10/09 | 1,585 | 1,593 | 1,572 | 1,593 | ±0 | ±0% | 10,600 |
| 2015/10/08 | 1,576 | 1,598 | 1,557 | 1,593 | +21 | +1.3% | 21,300 |
| 2015/10/07 | 1,562 | 1,575 | 1,556 | 1,572 | +13 | +0.8% | 6,600 |
| 2015/10/06 | 1,547 | 1,575 | 1,547 | 1,559 | +5 | +0.3% | 14,000 |
| 2015/10/05 | 1,556 | 1,564 | 1,546 | 1,554 | ±0 | ±0% | 3,500 |
| 2015/10/02 | 1,558 | 1,562 | 1,550 | 1,554 | +6 | +0.4% | 6,200 |
| 2015/10/01 | 1,557 | 1,570 | 1,540 | 1,548 | -2 | -0.1% | 5,000 |
| 2015/09/30 | 1,562 | 1,576 | 1,537 | 1,550 | +18 | +1.2% | 13,100 |
| 2015/09/29 | 1,540 | 1,545 | 1,510 | 1,532 | -23 | -1.5% | 16,700 |
| 2015/09/28 | 1,592 | 1,592 | 1,536 | 1,555 | -17 | -1.1% | 9,300 |
| 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 |
2401～
2450
件表示中 / 7041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 | 201,100円 | +4.1% | -0.6% | 2.34% | 9.34倍 | 0.75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 |
| 柿安本店 | 271,700円 | +0.8% | +0.8% | 3.13% | 30.62倍 | 1.73倍 |
|
精肉店の老舗。百貨店に精肉、総菜店を展開。松阪牛販売に強み。外食事業も。和菓子を育成中 |
| モロゾフ | 157,800円 | -0.3% | -49.5% | 0.89% | 55.00倍 | 1.64倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
| アヲハタ | 371,500円 | +2.4% | +6.5% | 0.27% | 103.74倍 | 2.25倍 |
|
家庭用ジャムシェア約３割。冷凍果実も。キユーピーの完全子会社化で１０月３０日に上場廃止 |
| なとり | 202,000円 | +2.3% | -9.6% | 1.29% | 20.01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 |
市場注目の銘柄
チャート関連のコラム
