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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 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 |
| 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 |
651～
700
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
