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 |
|---|---|---|---|---|---|---|---|
| 2022/11/04 | 1,673 | 1,677 | 1,634 | 1,646 | -52 | -3.1% | 25,100 |
| 2022/11/02 | 1,683 | 1,720 | 1,662 | 1,698 | +27 | +1.6% | 38,500 |
| 2022/11/01 | 1,682 | 1,701 | 1,660 | 1,671 | -8 | -0.5% | 26,500 |
| 2022/10/31 | 1,675 | 1,689 | 1,650 | 1,679 | +16 | +1% | 35,500 |
| 2022/10/28 | 1,652 | 1,710 | 1,636 | 1,663 | +1 | +0.1% | 174,800 |
| 2022/10/27 | 1,673 | 1,673 | 1,655 | 1,662 | -14 | -0.8% | 20,000 |
| 2022/10/26 | 1,660 | 1,680 | 1,650 | 1,676 | +19 | +1.1% | 20,800 |
| 2022/10/25 | 1,671 | 1,676 | 1,653 | 1,657 | -14 | -0.8% | 17,700 |
| 2022/10/24 | 1,672 | 1,693 | 1,660 | 1,671 | -1 | -0.1% | 20,400 |
| 2022/10/21 | 1,693 | 1,705 | 1,666 | 1,672 | -21 | -1.2% | 17,800 |
| 2022/10/20 | 1,680 | 1,731 | 1,680 | 1,693 | +5 | +0.3% | 41,700 |
| 2022/10/19 | 1,635 | 1,688 | 1,635 | 1,688 | +53 | +3.2% | 35,600 |
| 2022/10/18 | 1,669 | 1,669 | 1,625 | 1,635 | -1 | -0.1% | 20,600 |
| 2022/10/17 | 1,651 | 1,676 | 1,636 | 1,636 | -15 | -0.9% | 22,700 |
| 2022/10/14 | 1,617 | 1,668 | 1,611 | 1,651 | +60 | +3.8% | 42,700 |
| 2022/10/13 | 1,642 | 1,644 | 1,591 | 1,591 | -44 | -2.7% | 22,800 |
| 2022/10/12 | 1,579 | 1,648 | 1,579 | 1,635 | +56 | +3.5% | 28,400 |
| 2022/10/11 | 1,588 | 1,603 | 1,574 | 1,579 | -31 | -1.9% | 32,300 |
| 2022/10/07 | 1,623 | 1,670 | 1,551 | 1,610 | -40 | -2.4% | 46,700 |
| 2022/10/06 | 1,630 | 1,659 | 1,628 | 1,650 | +27 | +1.7% | 39,800 |
| 2022/10/05 | 1,628 | 1,628 | 1,603 | 1,623 | +8 | +0.5% | 13,900 |
| 2022/10/04 | 1,570 | 1,616 | 1,569 | 1,615 | +64 | +4.1% | 30,900 |
| 2022/10/03 | 1,555 | 1,558 | 1,540 | 1,551 | -4 | -0.3% | 5,500 |
| 2022/09/30 | 1,561 | 1,576 | 1,551 | 1,555 | -19 | -1.2% | 25,300 |
| 2022/09/29 | 1,556 | 1,576 | 1,534 | 1,574 | +17 | +1.1% | 16,800 |
| 2022/09/28 | 1,541 | 1,557 | 1,523 | 1,557 | +17 | +1.1% | 18,100 |
| 2022/09/27 | 1,545 | 1,564 | 1,535 | 1,540 | -5 | -0.3% | 14,300 |
| 2022/09/26 | 1,560 | 1,560 | 1,545 | 1,545 | -21 | -1.3% | 18,000 |
| 2022/09/22 | 1,544 | 1,575 | 1,544 | 1,566 | +4 | +0.3% | 15,800 |
| 2022/09/21 | 1,537 | 1,564 | 1,535 | 1,562 | +6 | +0.4% | 12,000 |
| 2022/09/20 | 1,527 | 1,571 | 1,527 | 1,556 | +29 | +1.9% | 23,800 |
| 2022/09/16 | 1,533 | 1,537 | 1,523 | 1,527 | ±0 | ±0% | 8,400 |
| 2022/09/15 | 1,516 | 1,533 | 1,500 | 1,527 | +7 | +0.5% | 9,000 |
| 2022/09/14 | 1,535 | 1,537 | 1,515 | 1,520 | -28 | -1.8% | 12,300 |
| 2022/09/13 | 1,539 | 1,549 | 1,523 | 1,548 | +15 | +1% | 13,400 |
| 2022/09/12 | 1,540 | 1,540 | 1,526 | 1,533 | +9 | +0.6% | 8,900 |
| 2022/09/09 | 1,517 | 1,540 | 1,517 | 1,524 | -11 | -0.7% | 16,400 |
| 2022/09/08 | 1,516 | 1,536 | 1,516 | 1,535 | +29 | +1.9% | 18,400 |
| 2022/09/07 | 1,491 | 1,509 | 1,487 | 1,506 | +14 | +0.9% | 17,400 |
| 2022/09/06 | 1,473 | 1,506 | 1,473 | 1,492 | +17 | +1.2% | 19,300 |
| 2022/09/05 | 1,517 | 1,520 | 1,475 | 1,475 | -62 | -4% | 16,100 |
| 2022/09/02 | 1,521 | 1,543 | 1,518 | 1,537 | +22 | +1.5% | 23,100 |
| 2022/09/01 | 1,530 | 1,534 | 1,508 | 1,515 | -14 | -0.9% | 13,500 |
| 2022/08/31 | 1,536 | 1,536 | 1,526 | 1,529 | -7 | -0.5% | 7,700 |
| 2022/08/30 | 1,508 | 1,536 | 1,508 | 1,536 | +28 | +1.9% | 11,800 |
| 2022/08/29 | 1,510 | 1,516 | 1,496 | 1,508 | -11 | -0.7% | 10,000 |
| 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 |
601～
650
件表示中 / 6936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 | 182,000円 | +3.7% | +50.0% | 2.09% | 8.53倍 | 0.67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 | 236,600円 | +2.7% | -7.0% | 1.31% | 16.37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 |
| 六甲バタ | 129,700円 | +1.3% | -54.0% | 1.54% | 42.11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 |
| オエノンＨＤ | 42,400円 | +1.1% | +0.6% | 2.36% | 8.79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 |
市場注目の銘柄
チャート関連のコラム
