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 |
|---|---|---|---|---|---|---|---|
| 2023/05/08 | 1,241 | 1,255 | 1,241 | 1,252 | +15 | +1.2% | 34,500 |
| 2023/05/02 | 1,252 | 1,252 | 1,236 | 1,237 | -13 | -1% | 23,800 |
| 2023/05/01 | 1,250 | 1,253 | 1,242 | 1,250 | +7 | +0.6% | 39,000 |
| 2023/04/28 | 1,233 | 1,243 | 1,231 | 1,243 | +15 | +1.2% | 44,800 |
| 2023/04/27 | 1,223 | 1,229 | 1,218 | 1,228 | -2 | -0.2% | 22,500 |
| 2023/04/26 | 1,225 | 1,231 | 1,224 | 1,230 | +1 | +0.1% | 23,700 |
| 2023/04/25 | 1,230 | 1,234 | 1,227 | 1,229 | -1 | -0.1% | 27,400 |
| 2023/04/24 | 1,231 | 1,232 | 1,225 | 1,230 | ±0 | ±0% | 14,600 |
| 2023/04/21 | 1,228 | 1,231 | 1,223 | 1,230 | +5 | +0.4% | 14,900 |
| 2023/04/20 | 1,225 | 1,232 | 1,223 | 1,225 | -2 | -0.2% | 20,800 |
| 2023/04/19 | 1,231 | 1,231 | 1,221 | 1,227 | +2 | +0.2% | 24,800 |
| 2023/04/18 | 1,216 | 1,231 | 1,213 | 1,225 | +10 | +0.8% | 36,300 |
| 2023/04/17 | 1,222 | 1,222 | 1,210 | 1,215 | -2 | -0.2% | 18,100 |
| 2023/04/14 | 1,211 | 1,222 | 1,208 | 1,217 | +7 | +0.6% | 27,900 |
| 2023/04/13 | 1,210 | 1,213 | 1,203 | 1,210 | +2 | +0.2% | 34,400 |
| 2023/04/12 | 1,209 | 1,215 | 1,206 | 1,208 | +1 | +0.1% | 21,700 |
| 2023/04/11 | 1,202 | 1,209 | 1,196 | 1,207 | +5 | +0.4% | 46,900 |
| 2023/04/10 | 1,220 | 1,220 | 1,195 | 1,202 | -4 | -0.3% | 45,800 |
| 2023/04/07 | 1,229 | 1,230 | 1,205 | 1,206 | -27 | -2.2% | 77,200 |
| 2023/04/06 | 1,220 | 1,236 | 1,216 | 1,233 | +12 | +1% | 67,800 |
| 2023/04/05 | 1,215 | 1,225 | 1,212 | 1,221 | -1 | -0.1% | 71,800 |
| 2023/04/04 | 1,224 | 1,224 | 1,212 | 1,222 | -2 | -0.2% | 66,300 |
| 2023/04/03 | 1,210 | 1,224 | 1,207 | 1,224 | +17 | +1.4% | 68,500 |
| 2023/03/31 | 1,202 | 1,214 | 1,195 | 1,207 | +5 | +0.4% | 69,800 |
| 2023/03/30 | 1,202 | 1,213 | 1,190 | 1,202 | -16 | -1.3% | 111,200 |
| 2023/03/29 | 1,208 | 1,218 | 1,196 | 1,218 | -5 | -0.4% | 243,200 |
| 2023/03/28 | 1,221 | 1,226 | 1,206 | 1,223 | +5 | +0.4% | 85,800 |
| 2023/03/27 | 1,228 | 1,231 | 1,218 | 1,218 | -10 | -0.8% | 92,800 |
| 2023/03/24 | 1,228 | 1,230 | 1,220 | 1,228 | -2 | -0.2% | 64,100 |
| 2023/03/23 | 1,219 | 1,230 | 1,212 | 1,230 | +9 | +0.7% | 49,300 |
| 2023/03/22 | 1,230 | 1,231 | 1,221 | 1,221 | +2 | +0.2% | 49,200 |
| 2023/03/20 | 1,232 | 1,240 | 1,215 | 1,219 | -7 | -0.6% | 83,600 |
| 2023/03/17 | 1,261 | 1,266 | 1,226 | 1,226 | -35 | -2.8% | 157,900 |
| 2023/03/16 | 1,258 | 1,261 | 1,234 | 1,261 | -12 | -0.9% | 64,700 |
| 2023/03/15 | 1,278 | 1,293 | 1,272 | 1,273 | -3 | -0.2% | 33,200 |
| 2023/03/14 | 1,284 | 1,284 | 1,261 | 1,276 | -21 | -1.6% | 61,200 |
| 2023/03/13 | 1,306 | 1,306 | 1,286 | 1,297 | -20 | -1.5% | 54,000 |
| 2023/03/10 | 1,326 | 1,329 | 1,312 | 1,317 | -20 | -1.5% | 69,900 |
| 2023/03/09 | 1,334 | 1,340 | 1,330 | 1,337 | +12 | +0.9% | 38,800 |
| 2023/03/08 | 1,330 | 1,332 | 1,322 | 1,325 | -12 | -0.9% | 38,700 |
| 2023/03/07 | 1,336 | 1,344 | 1,330 | 1,337 | +1 | +0.1% | 23,300 |
| 2023/03/06 | 1,338 | 1,338 | 1,328 | 1,336 | +3 | +0.2% | 30,700 |
| 2023/03/03 | 1,323 | 1,335 | 1,316 | 1,333 | +13 | +1% | 43,600 |
| 2023/03/02 | 1,348 | 1,348 | 1,315 | 1,320 | -28 | -2.1% | 34,900 |
| 2023/03/01 | 1,339 | 1,348 | 1,333 | 1,348 | +25 | +1.9% | 24,800 |
| 2023/02/28 | 1,323 | 1,331 | 1,321 | 1,323 | -2 | -0.2% | 16,800 |
| 2023/02/27 | 1,308 | 1,325 | 1,307 | 1,325 | +19 | +1.5% | 19,300 |
| 2023/02/24 | 1,300 | 1,309 | 1,300 | 1,306 | +10 | +0.8% | 17,000 |
| 2023/02/22 | 1,303 | 1,305 | 1,293 | 1,296 | -9 | -0.7% | 25,100 |
| 2023/02/21 | 1,297 | 1,311 | 1,295 | 1,305 | +16 | +1.2% | 25,200 |
551～
600
件表示中 / 7008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 | 190,300円 | +4.1% | -0.6% | 2.47% | 8.83倍 | 0.71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 |
| やまみ | 467,500円 | +10.5% | -23.2% | 1.54% | 23.32倍 | 3.34倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
| アヲハタ | 378,500円 | +2.4% | +6.5% | 0.26% | 105.70倍 | 2.30倍 |
|
家庭用ジャムシェア約３割。産業用フルーツ加工品や介護食なども展開。キユーピーの子会社 |
| なとり | 202,200円 | +2.3% | -9.6% | 1.29% | 20.03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 |
| フルッタフルッタ | 37,500円 | +56.9% | +58.1% | 0.00% | 99.47倍 | 10.11倍 |
|
アサイーなどアマゾンフルーツの輸入・加工販売が柱。現地農協と契約して調達、冷凍品で輸入 |
市場注目の銘柄
チャート関連のコラム
