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 |
|---|---|---|---|---|---|---|---|
| 2023/01/18 | 1,306 | 1,342 | 1,302 | 1,329 | +32 | +2.5% | 26,500 |
| 2023/01/17 | 1,280 | 1,303 | 1,280 | 1,297 | +23 | +1.8% | 21,800 |
| 2023/01/16 | 1,287 | 1,299 | 1,272 | 1,274 | -23 | -1.8% | 35,900 |
| 2023/01/13 | 1,308 | 1,320 | 1,291 | 1,297 | -17 | -1.3% | 40,900 |
| 2023/01/12 | 1,328 | 1,338 | 1,308 | 1,314 | -14 | -1.1% | 49,600 |
| 2023/01/11 | 1,331 | 1,345 | 1,326 | 1,328 | -2 | -0.2% | 30,800 |
| 2023/01/10 | 1,363 | 1,367 | 1,330 | 1,330 | -33 | -2.4% | 25,300 |
| 2023/01/06 | 1,364 | 1,381 | 1,360 | 1,363 | -1 | -0.1% | 24,700 |
| 2023/01/05 | 1,390 | 1,390 | 1,364 | 1,364 | -26 | -1.9% | 30,700 |
| 2023/01/04 | 1,373 | 1,400 | 1,372 | 1,390 | +17 | +1.2% | 31,000 |
| 2022/12/30 | 1,388 | 1,403 | 1,370 | 1,373 | -13 | -0.9% | 32,200 |
| 2022/12/29 | 1,384 | 1,399 | 1,375 | 1,386 | -24 | -1.7% | 62,000 |
| 2022/12/28 | 1,421 | 1,421 | 1,399 | 1,410 | -16 | -1.1% | 52,300 |
| 2022/12/27 | 1,427 | 1,437 | 1,423 | 1,426 | +10 | +0.7% | 13,100 |
| 2022/12/26 | 1,435 | 1,438 | 1,416 | 1,416 | -15 | -1% | 27,000 |
| 2022/12/23 | 1,455 | 1,455 | 1,431 | 1,431 | -24 | -1.6% | 15,500 |
| 2022/12/22 | 1,451 | 1,468 | 1,446 | 1,455 | +4 | +0.3% | 12,800 |
| 2022/12/21 | 1,478 | 1,491 | 1,451 | 1,451 | -34 | -2.3% | 28,300 |
| 2022/12/20 | 1,507 | 1,509 | 1,480 | 1,485 | -7 | -0.5% | 17,900 |
| 2022/12/19 | 1,514 | 1,536 | 1,480 | 1,492 | -25 | -1.6% | 30,500 |
| 2022/12/16 | 1,531 | 1,534 | 1,517 | 1,517 | -18 | -1.2% | 43,100 |
| 2022/12/15 | 1,560 | 1,563 | 1,530 | 1,535 | -31 | -2% | 15,800 |
| 2022/12/14 | 1,584 | 1,597 | 1,562 | 1,566 | -20 | -1.3% | 12,000 |
| 2022/12/13 | 1,584 | 1,604 | 1,578 | 1,586 | +25 | +1.6% | 40,300 |
| 2022/12/12 | 1,572 | 1,579 | 1,551 | 1,561 | +3 | +0.2% | 21,600 |
| 2022/12/09 | 1,549 | 1,565 | 1,549 | 1,558 | +9 | +0.6% | 10,400 |
| 2022/12/08 | 1,525 | 1,552 | 1,506 | 1,549 | +19 | +1.2% | 21,500 |
| 2022/12/07 | 1,538 | 1,555 | 1,530 | 1,530 | -14 | -0.9% | 24,200 |
| 2022/12/06 | 1,596 | 1,596 | 1,542 | 1,544 | -57 | -3.6% | 32,200 |
| 2022/12/05 | 1,619 | 1,619 | 1,588 | 1,601 | -15 | -0.9% | 10,900 |
| 2022/12/02 | 1,617 | 1,631 | 1,595 | 1,616 | -11 | -0.7% | 19,100 |
| 2022/12/01 | 1,678 | 1,678 | 1,624 | 1,627 | -24 | -1.5% | 14,900 |
| 2022/11/30 | 1,663 | 1,677 | 1,651 | 1,651 | -12 | -0.7% | 13,700 |
| 2022/11/29 | 1,673 | 1,673 | 1,655 | 1,663 | -22 | -1.3% | 12,700 |
| 2022/11/28 | 1,690 | 1,696 | 1,667 | 1,685 | -5 | -0.3% | 18,000 |
| 2022/11/25 | 1,707 | 1,707 | 1,678 | 1,690 | -16 | -0.9% | 9,900 |
| 2022/11/24 | 1,696 | 1,719 | 1,675 | 1,706 | +24 | +1.4% | 24,900 |
| 2022/11/22 | 1,641 | 1,682 | 1,641 | 1,682 | +46 | +2.8% | 19,800 |
| 2022/11/21 | 1,619 | 1,640 | 1,617 | 1,636 | +17 | +1.1% | 11,200 |
| 2022/11/18 | 1,650 | 1,650 | 1,616 | 1,619 | -25 | -1.5% | 20,600 |
| 2022/11/17 | 1,615 | 1,645 | 1,615 | 1,644 | +29 | +1.8% | 11,600 |
| 2022/11/16 | 1,603 | 1,624 | 1,601 | 1,615 | ±0 | ±0% | 11,100 |
| 2022/11/15 | 1,598 | 1,621 | 1,586 | 1,615 | +17 | +1.1% | 15,600 |
| 2022/11/14 | 1,620 | 1,620 | 1,598 | 1,598 | -22 | -1.4% | 14,400 |
| 2022/11/11 | 1,634 | 1,639 | 1,612 | 1,620 | -2 | -0.1% | 17,900 |
| 2022/11/10 | 1,632 | 1,632 | 1,602 | 1,622 | -30 | -1.8% | 28,500 |
| 2022/11/09 | 1,653 | 1,685 | 1,612 | 1,652 | -4 | -0.2% | 32,100 |
| 2022/11/08 | 1,635 | 1,677 | 1,607 | 1,656 | +31 | +1.9% | 36,200 |
| 2022/11/07 | 1,644 | 1,645 | 1,568 | 1,625 | -21 | -1.3% | 32,200 |
| 2022/11/04 | 1,673 | 1,677 | 1,634 | 1,646 | -52 | -3.1% | 25,100 |
551～
600
件表示中 / 6935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 | 181,800円 | +3.7% | +50.0% | 2.09% | 8.52倍 | 0.66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 |
| 井村屋Ｇ | 237,000円 | +2.7% | -7.0% | 1.31% | 16.40倍 | 1.41倍 |
|
冷菓や点心主力。大豆製品や調味料等多角化。原料の小豆相場影響大。マレーシア等へも進出 |
| なとり | 202,900円 | +1.4% | +0.4% | 1.18% | 17.25倍 | 1.00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 |
| オエノンＨＤ | 42,300円 | +1.1% | +0.6% | 2.36% | 8.77倍 | 1.02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 |
| 六甲バタ | 130,800円 | +1.3% | -54.0% | 1.53% | 42.47倍 | 0.82倍 |
|
ベビーチーズで最大手。輸入加工（ＱＢＢブランド）が主力。仕入れ、販売面で三菱商事と協力 |
市場注目の銘柄
チャート関連のコラム
