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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,240 | 2,245 | 2,210 | 2,229 | -3 | -0.1% | 33,400 |
| 2024/04/25 | 2,250 | 2,264 | 2,223 | 2,232 | -28 | -1.2% | 13,700 |
| 2024/04/24 | 2,310 | 2,310 | 2,244 | 2,260 | -20 | -0.9% | 36,200 |
| 2024/04/23 | 2,226 | 2,302 | 2,214 | 2,280 | +47 | +2.1% | 63,700 |
| 2024/04/22 | 2,179 | 2,235 | 2,166 | 2,233 | +46 | +2.1% | 35,100 |
| 2024/04/19 | 2,212 | 2,212 | 2,153 | 2,187 | -25 | -1.1% | 60,800 |
| 2024/04/18 | 2,206 | 2,241 | 2,201 | 2,212 | +6 | +0.3% | 15,500 |
| 2024/04/17 | 2,235 | 2,259 | 2,191 | 2,206 | -9 | -0.4% | 29,900 |
| 2024/04/16 | 2,293 | 2,314 | 2,207 | 2,215 | -80 | -3.5% | 53,000 |
| 2024/04/15 | 2,274 | 2,300 | 2,244 | 2,295 | -29 | -1.2% | 41,700 |
| 2024/04/12 | 2,265 | 2,327 | 2,240 | 2,324 | +65 | +2.9% | 69,900 |
| 2024/04/11 | 2,233 | 2,262 | 2,213 | 2,259 | +16 | +0.7% | 27,900 |
| 2024/04/10 | 2,219 | 2,265 | 2,217 | 2,243 | +15 | +0.7% | 80,800 |
| 2024/04/09 | 2,180 | 2,245 | 2,166 | 2,228 | +69 | +3.2% | 128,800 |
| 2024/04/08 | 2,064 | 2,166 | 2,052 | 2,159 | +185 | +9.4% | 183,600 |
| 2024/04/05 | 1,960 | 1,982 | 1,960 | 1,974 | -5 | -0.3% | 25,200 |
| 2024/04/04 | 1,993 | 1,993 | 1,968 | 1,979 | -19 | -1% | 22,600 |
| 2024/04/03 | 1,961 | 2,012 | 1,961 | 1,998 | +24 | +1.2% | 26,800 |
| 2024/04/02 | 1,955 | 1,997 | 1,952 | 1,974 | +12 | +0.6% | 28,000 |
| 2024/04/01 | 2,020 | 2,020 | 1,962 | 1,962 | -45 | -2.2% | 25,200 |
| 2024/03/29 | 1,996 | 2,022 | 1,995 | 2,007 | -1 | ±0% | 19,100 |
| 2024/03/28 | 2,026 | 2,046 | 1,991 | 2,008 | -38 | -1.9% | 58,500 |
| 2024/03/27 | 2,061 | 2,068 | 2,029 | 2,046 | -5 | -0.2% | 80,500 |
| 2024/03/26 | 2,029 | 2,064 | 2,029 | 2,051 | +20 | +1% | 39,400 |
| 2024/03/25 | 2,006 | 2,045 | 2,005 | 2,031 | +15 | +0.7% | 88,300 |
| 2024/03/22 | 1,990 | 2,026 | 1,969 | 2,016 | +26 | +1.3% | 50,500 |
| 2024/03/21 | 2,025 | 2,025 | 1,990 | 1,990 | -16 | -0.8% | 48,000 |
| 2024/03/19 | 1,990 | 2,026 | 1,982 | 2,006 | +16 | +0.8% | 32,500 |
| 2024/03/18 | 2,020 | 2,030 | 1,989 | 1,990 | -5 | -0.3% | 46,000 |
| 2024/03/15 | 1,953 | 2,019 | 1,949 | 1,995 | +40 | +2% | 71,300 |
| 2024/03/14 | 1,970 | 1,970 | 1,930 | 1,955 | -12 | -0.6% | 34,000 |
| 2024/03/13 | 2,004 | 2,018 | 1,952 | 1,967 | -7 | -0.4% | 44,600 |
| 2024/03/12 | 2,024 | 2,024 | 1,962 | 1,974 | -51 | -2.5% | 46,300 |
| 2024/03/11 | 2,056 | 2,056 | 2,006 | 2,025 | -36 | -1.7% | 46,100 |
| 2024/03/08 | 2,023 | 2,085 | 2,023 | 2,061 | +38 | +1.9% | 56,800 |
| 2024/03/07 | 2,043 | 2,081 | 2,023 | 2,023 | -17 | -0.8% | 34,900 |
| 2024/03/06 | 2,015 | 2,047 | 2,010 | 2,040 | +9 | +0.4% | 39,500 |
| 2024/03/05 | 2,037 | 2,043 | 2,013 | 2,031 | -9 | -0.4% | 22,600 |
| 2024/03/04 | 2,049 | 2,068 | 2,007 | 2,040 | -12 | -0.6% | 53,500 |
| 2024/03/01 | 2,089 | 2,097 | 2,050 | 2,052 | -55 | -2.6% | 47,600 |
| 2024/02/29 | 2,115 | 2,133 | 2,085 | 2,107 | -9 | -0.4% | 31,600 |
| 2024/02/28 | 2,152 | 2,152 | 2,113 | 2,116 | -46 | -2.1% | 48,100 |
| 2024/02/27 | 2,100 | 2,162 | 2,081 | 2,162 | +62 | +3% | 68,900 |
| 2024/02/26 | 2,130 | 2,130 | 2,099 | 2,100 | -22 | -1% | 28,700 |
| 2024/02/22 | 2,088 | 2,129 | 2,088 | 2,122 | +34 | +1.6% | 34,900 |
| 2024/02/21 | 2,081 | 2,115 | 2,065 | 2,088 | -12 | -0.6% | 40,300 |
| 2024/02/20 | 2,120 | 2,140 | 2,089 | 2,100 | -20 | -0.9% | 43,700 |
| 2024/02/19 | 2,043 | 2,120 | 2,034 | 2,120 | +93 | +4.6% | 60,500 |
| 2024/02/16 | 2,003 | 2,049 | 1,982 | 2,027 | +14 | +0.7% | 75,900 |
| 2024/02/15 | 2,124 | 2,135 | 2,001 | 2,013 | -111 | -5.2% | 196,600 |
1～
50
件表示中 / 6699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 | 222,900円 | +6.2% | +999.9% | 1.35% | 14.90倍 | 0.94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 | 400,000円 | +7.0% | +5.4% | 1.00% | 31.08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 |
| 養命酒 | 230,000円 | -2.7% | -39.2% | 1.96% | 34.59倍 | 0.70倍 |
|
慶長７（１６０２）年創業。薬用酒で高シェア。健康飲料など新規分野を模索。財務良好 |
| 中部飼 | 118,500円 | -3.9% | +112.7% | 3.38% | 10.62倍 | 0.56倍 |
|
飼料大手。畜産手がけるが直系農場ない。需要家直結の差別化品注力。伊藤忠との提携は見直し |
| 北海コカ | 263,000円 | +2.2% | +15.8% | 1.14% | 27.53倍 | 0.88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
