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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,240 | 2,248 | 2,227 | 2,238 | -14 | -0.6% | 24,200 |
| 2024/11/20 | 2,286 | 2,302 | 2,245 | 2,252 | -17 | -0.7% | 38,500 |
| 2024/11/19 | 2,270 | 2,289 | 2,253 | 2,269 | +11 | +0.5% | 19,900 |
| 2024/11/18 | 2,244 | 2,290 | 2,243 | 2,258 | +14 | +0.6% | 25,600 |
| 2024/11/15 | 2,233 | 2,267 | 2,220 | 2,244 | +4 | +0.2% | 39,700 |
| 2024/11/14 | 2,267 | 2,285 | 2,240 | 2,240 | -53 | -2.3% | 31,800 |
| 2024/11/13 | 2,294 | 2,337 | 2,263 | 2,293 | -13 | -0.6% | 53,500 |
| 2024/11/12 | 2,400 | 2,410 | 2,257 | 2,306 | +106 | +4.8% | 163,700 |
| 2024/11/11 | 2,187 | 2,233 | 2,171 | 2,200 | +20 | +0.9% | 107,100 |
| 2024/11/08 | 2,180 | 2,200 | 2,173 | 2,180 | +3 | +0.1% | 28,000 |
| 2024/11/07 | 2,171 | 2,198 | 2,142 | 2,177 | -7 | -0.3% | 35,400 |
| 2024/11/06 | 2,232 | 2,232 | 2,153 | 2,184 | -20 | -0.9% | 56,900 |
| 2024/11/05 | 2,237 | 2,239 | 2,189 | 2,204 | +17 | +0.8% | 39,400 |
| 2024/11/01 | 2,176 | 2,208 | 2,165 | 2,187 | -5 | -0.2% | 32,200 |
| 2024/10/31 | 2,167 | 2,208 | 2,163 | 2,192 | +25 | +1.2% | 27,000 |
| 2024/10/30 | 2,175 | 2,188 | 2,147 | 2,167 | +14 | +0.7% | 162,700 |
| 2024/10/29 | 2,145 | 2,165 | 2,134 | 2,153 | +18 | +0.8% | 16,400 |
| 2024/10/28 | 2,134 | 2,153 | 2,116 | 2,135 | -16 | -0.7% | 20,500 |
| 2024/10/25 | 2,160 | 2,196 | 2,111 | 2,151 | +2 | +0.1% | 24,800 |
| 2024/10/24 | 2,115 | 2,168 | 2,101 | 2,149 | +15 | +0.7% | 31,300 |
| 2024/10/23 | 2,165 | 2,193 | 2,133 | 2,134 | -31 | -1.4% | 19,600 |
| 2024/10/22 | 2,181 | 2,208 | 2,159 | 2,165 | -30 | -1.4% | 15,900 |
| 2024/10/21 | 2,180 | 2,203 | 2,161 | 2,195 | +23 | +1.1% | 25,800 |
| 2024/10/18 | 2,222 | 2,233 | 2,155 | 2,172 | -47 | -2.1% | 63,200 |
| 2024/10/17 | 2,265 | 2,275 | 2,198 | 2,219 | -65 | -2.8% | 62,600 |
| 2024/10/16 | 2,332 | 2,343 | 2,284 | 2,284 | -47 | -2% | 24,600 |
| 2024/10/15 | 2,361 | 2,374 | 2,300 | 2,331 | -14 | -0.6% | 34,500 |
| 2024/10/11 | 2,263 | 2,359 | 2,263 | 2,345 | +102 | +4.5% | 62,600 |
| 2024/10/10 | 2,269 | 2,269 | 2,235 | 2,243 | -18 | -0.8% | 29,100 |
| 2024/10/09 | 2,274 | 2,287 | 2,244 | 2,261 | -13 | -0.6% | 21,100 |
| 2024/10/08 | 2,280 | 2,280 | 2,251 | 2,274 | -15 | -0.7% | 34,900 |
| 2024/10/07 | 2,300 | 2,300 | 2,264 | 2,289 | -4 | -0.2% | 36,300 |
| 2024/10/04 | 2,299 | 2,324 | 2,293 | 2,293 | +12 | +0.5% | 36,100 |
| 2024/10/03 | 2,329 | 2,329 | 2,281 | 2,281 | +2 | +0.1% | 25,700 |
| 2024/10/02 | 2,320 | 2,332 | 2,264 | 2,279 | -43 | -1.9% | 40,700 |
| 2024/10/01 | 2,273 | 2,322 | 2,270 | 2,322 | +86 | +3.8% | 31,000 |
| 2024/09/30 | 2,256 | 2,272 | 2,220 | 2,236 | -70 | -3% | 57,400 |
| 2024/09/27 | 2,300 | 2,314 | 2,279 | 2,306 | -13 | -0.6% | 40,100 |
| 2024/09/26 | 2,284 | 2,330 | 2,284 | 2,319 | +34 | +1.5% | 41,700 |
| 2024/09/25 | 2,347 | 2,347 | 2,280 | 2,285 | -69 | -2.9% | 37,200 |
| 2024/09/24 | 2,344 | 2,359 | 2,294 | 2,354 | +38 | +1.6% | 43,700 |
| 2024/09/20 | 2,394 | 2,395 | 2,314 | 2,316 | -57 | -2.4% | 103,000 |
| 2024/09/19 | 2,334 | 2,376 | 2,318 | 2,373 | +59 | +2.5% | 26,100 |
| 2024/09/18 | 2,372 | 2,396 | 2,264 | 2,314 | -53 | -2.2% | 46,600 |
| 2024/09/17 | 2,335 | 2,369 | 2,318 | 2,367 | +25 | +1.1% | 34,700 |
| 2024/09/13 | 2,409 | 2,409 | 2,314 | 2,342 | -83 | -3.4% | 71,000 |
| 2024/09/12 | 2,399 | 2,512 | 2,397 | 2,425 | +69 | +2.9% | 199,500 |
| 2024/09/11 | 2,264 | 2,385 | 2,245 | 2,356 | +111 | +4.9% | 153,300 |
| 2024/09/10 | 2,220 | 2,260 | 2,218 | 2,245 | +28 | +1.3% | 44,400 |
| 2024/09/09 | 2,208 | 2,239 | 2,187 | 2,217 | -41 | -1.8% | 38,800 |
1～
50
件表示中 / 6839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 | 223,800円 | +3.7% | +50.0% | 1.70% | 11.23倍 | 0.88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 |
| オカムラ食品 | 462,500円 | +10.6% | +0.6% | 0.82% | 17.91倍 | 2.65倍 |
|
青森発。サーモントラウトの養殖事業展開。国内外の加工や海外卸売りも。デンマークに子会社 |
| サトウ食品 | 734,000円 | +5.7% | -18.6% | 0.82% | 21.65倍 | 1.80倍 |
|
包装餅、包装米飯の国内トップメーカー。大手食品卸を通じ全国に販売。餅の売上は冬場に集中 |
| 甜菜糖 | 237,500円 | -4.8% | -50.1% | 3.37% | 5.01倍 | 0.39倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
| わらべや | 199,300円 | +7.5% | -44.3% | 4.52% | 17.40倍 | 0.60倍 |
|
中食業界で首位。セブン‐イレブン向けが収益の柱。米飯類が主力。技術進歩でチルド製品強み |
市場注目の銘柄
チャート関連のコラム
