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 |
---|---|---|---|---|---|---|---|
2022/08/26 | 1,528 | 1,528 | 1,519 | 1,519 | -8 | -0.5% | 6,900 |
2022/08/25 | 1,508 | 1,528 | 1,508 | 1,527 | +15 | +1% | 5,400 |
2022/08/24 | 1,510 | 1,518 | 1,507 | 1,512 | -1 | -0.1% | 9,900 |
2022/08/23 | 1,527 | 1,527 | 1,511 | 1,513 | -19 | -1.2% | 7,300 |
2022/08/22 | 1,545 | 1,545 | 1,525 | 1,532 | -13 | -0.8% | 8,000 |
2022/08/19 | 1,524 | 1,545 | 1,520 | 1,545 | +27 | +1.8% | 27,900 |
2022/08/18 | 1,515 | 1,520 | 1,491 | 1,518 | +3 | +0.2% | 20,200 |
2022/08/17 | 1,509 | 1,519 | 1,509 | 1,515 | +6 | +0.4% | 13,200 |
2022/08/16 | 1,510 | 1,514 | 1,499 | 1,509 | -1 | -0.1% | 15,500 |
2022/08/15 | 1,496 | 1,515 | 1,495 | 1,510 | +8 | +0.5% | 14,700 |
2022/08/12 | 1,486 | 1,502 | 1,468 | 1,502 | +20 | +1.3% | 25,600 |
2022/08/10 | 1,475 | 1,485 | 1,467 | 1,482 | +7 | +0.5% | 19,900 |
2022/08/09 | 1,485 | 1,485 | 1,466 | 1,475 | -2 | -0.1% | 11,800 |
2022/08/08 | 1,484 | 1,484 | 1,465 | 1,477 | -12 | -0.8% | 11,800 |
2022/08/05 | 1,491 | 1,491 | 1,474 | 1,489 | +9 | +0.6% | 17,000 |
2022/08/04 | 1,494 | 1,495 | 1,475 | 1,480 | -14 | -0.9% | 14,700 |
2022/08/03 | 1,469 | 1,494 | 1,454 | 1,494 | +16 | +1.1% | 15,900 |
2022/08/02 | 1,514 | 1,514 | 1,478 | 1,478 | -33 | -2.2% | 11,000 |
2022/08/01 | 1,490 | 1,513 | 1,490 | 1,511 | +13 | +0.9% | 10,600 |
2022/07/29 | 1,508 | 1,508 | 1,488 | 1,498 | -3 | -0.2% | 6,800 |
2022/07/28 | 1,488 | 1,508 | 1,485 | 1,501 | +13 | +0.9% | 22,300 |
2022/07/27 | 1,474 | 1,492 | 1,464 | 1,488 | +9 | +0.6% | 13,800 |
2022/07/26 | 1,499 | 1,499 | 1,476 | 1,479 | -21 | -1.4% | 11,700 |
2022/07/25 | 1,482 | 1,500 | 1,481 | 1,500 | +9 | +0.6% | 9,100 |
2022/07/22 | 1,483 | 1,495 | 1,478 | 1,491 | -3 | -0.2% | 10,500 |
2022/07/21 | 1,473 | 1,494 | 1,473 | 1,494 | +8 | +0.5% | 6,900 |
2022/07/20 | 1,478 | 1,486 | 1,475 | 1,486 | +14 | +1% | 13,000 |
2022/07/19 | 1,462 | 1,477 | 1,443 | 1,472 | +10 | +0.7% | 17,000 |
2022/07/15 | 1,479 | 1,480 | 1,457 | 1,462 | -17 | -1.1% | 18,400 |
2022/07/14 | 1,485 | 1,485 | 1,474 | 1,479 | -5 | -0.3% | 9,600 |
2022/07/13 | 1,479 | 1,493 | 1,478 | 1,484 | +5 | +0.3% | 13,100 |
2022/07/12 | 1,485 | 1,495 | 1,471 | 1,479 | -17 | -1.1% | 21,700 |
2022/07/11 | 1,472 | 1,497 | 1,470 | 1,496 | +41 | +2.8% | 32,100 |
2022/07/08 | 1,466 | 1,477 | 1,453 | 1,455 | -12 | -0.8% | 29,400 |
2022/07/07 | 1,464 | 1,476 | 1,458 | 1,467 | +12 | +0.8% | 24,300 |
2022/07/06 | 1,440 | 1,459 | 1,440 | 1,455 | +7 | +0.5% | 15,200 |
2022/07/05 | 1,461 | 1,463 | 1,442 | 1,448 | -13 | -0.9% | 24,900 |
2022/07/04 | 1,418 | 1,464 | 1,418 | 1,461 | +41 | +2.9% | 23,400 |
2022/07/01 | 1,439 | 1,450 | 1,411 | 1,420 | -27 | -1.9% | 34,500 |
2022/06/30 | 1,450 | 1,468 | 1,447 | 1,447 | ±0 | ±0% | 23,600 |
2022/06/29 | 1,430 | 1,457 | 1,416 | 1,447 | +3 | +0.2% | 45,300 |
2022/06/28 | 1,453 | 1,453 | 1,436 | 1,444 | -9 | -0.6% | 20,600 |
2022/06/27 | 1,470 | 1,472 | 1,448 | 1,453 | -5 | -0.3% | 21,700 |
2022/06/24 | 1,440 | 1,462 | 1,432 | 1,458 | +26 | +1.8% | 25,500 |
2022/06/23 | 1,427 | 1,440 | 1,416 | 1,432 | -3 | -0.2% | 25,900 |
2022/06/22 | 1,429 | 1,447 | 1,424 | 1,435 | +19 | +1.3% | 24,500 |
2022/06/21 | 1,429 | 1,429 | 1,408 | 1,416 | +7 | +0.5% | 27,700 |
2022/06/20 | 1,418 | 1,435 | 1,406 | 1,409 | -2 | -0.1% | 28,200 |
2022/06/17 | 1,390 | 1,431 | 1,386 | 1,411 | +3 | +0.2% | 73,400 |
2022/06/16 | 1,403 | 1,424 | 1,403 | 1,408 | +12 | +0.9% | 16,800 |
551~
600
件表示中 / 6840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 | 219,400円 | +3.7% | +50.0% | 1.73% | 11.01倍 | 0.86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 |
甜菜糖 | 238,900円 | -4.8% | -50.1% | 3.35% | 5.04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 |
オカムラ食品 | 448,000円 | +10.6% | +0.6% | 0.85% | 17.35倍 | 2.57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 |
わらべや | 198,200円 | +7.5% | -44.3% | 4.54% | 17.31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 |
ヨシムラフード | 143,400円 | +16.9% | -12.5% | 0.00% | 30.71倍 | 3.40倍 |
|
複数の中小食品企業をM&Aし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
市場注目の銘柄
チャート関連のコラム