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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,394 | 1,396 | 1,358 | 1,387 | -25 | -1.8% | 61,200 |
| 2022/03/30 | 1,408 | 1,412 | 1,381 | 1,412 | -10 | -0.7% | 68,200 |
| 2022/03/29 | 1,413 | 1,422 | 1,389 | 1,422 | +1 | +0.1% | 91,400 |
| 2022/03/28 | 1,431 | 1,434 | 1,408 | 1,421 | -6 | -0.4% | 58,300 |
| 2022/03/25 | 1,442 | 1,444 | 1,416 | 1,427 | -15 | -1% | 42,700 |
| 2022/03/24 | 1,407 | 1,442 | 1,405 | 1,442 | +29 | +2.1% | 23,500 |
| 2022/03/23 | 1,405 | 1,423 | 1,403 | 1,413 | +11 | +0.8% | 39,300 |
| 2022/03/22 | 1,441 | 1,454 | 1,397 | 1,402 | -39 | -2.7% | 52,800 |
| 2022/03/18 | 1,411 | 1,442 | 1,409 | 1,441 | +40 | +2.9% | 76,000 |
| 2022/03/17 | 1,414 | 1,414 | 1,375 | 1,401 | +17 | +1.2% | 44,900 |
| 2022/03/16 | 1,390 | 1,393 | 1,376 | 1,384 | +8 | +0.6% | 33,300 |
| 2022/03/15 | 1,320 | 1,378 | 1,320 | 1,376 | +74 | +5.7% | 26,800 |
| 2022/03/14 | 1,315 | 1,322 | 1,302 | 1,302 | -6 | -0.5% | 35,600 |
| 2022/03/11 | 1,312 | 1,328 | 1,296 | 1,308 | -35 | -2.6% | 52,700 |
| 2022/03/10 | 1,316 | 1,355 | 1,316 | 1,343 | +4 | +0.3% | 42,800 |
| 2022/03/09 | 1,374 | 1,374 | 1,337 | 1,339 | -16 | -1.2% | 35,000 |
| 2022/03/08 | 1,384 | 1,408 | 1,348 | 1,355 | -28 | -2% | 54,300 |
| 2022/03/07 | 1,399 | 1,408 | 1,367 | 1,383 | -33 | -2.3% | 45,600 |
| 2022/03/04 | 1,411 | 1,425 | 1,398 | 1,416 | -6 | -0.4% | 31,600 |
| 2022/03/03 | 1,410 | 1,428 | 1,406 | 1,422 | +12 | +0.9% | 32,500 |
| 2022/03/02 | 1,406 | 1,423 | 1,395 | 1,410 | -12 | -0.8% | 42,800 |
| 2022/03/01 | 1,410 | 1,427 | 1,405 | 1,422 | +13 | +0.9% | 34,600 |
| 2022/02/28 | 1,388 | 1,415 | 1,385 | 1,409 | +37 | +2.7% | 33,100 |
| 2022/02/25 | 1,368 | 1,387 | 1,363 | 1,372 | -5 | -0.4% | 27,100 |
| 2022/02/24 | 1,357 | 1,377 | 1,354 | 1,377 | +3 | +0.2% | 30,400 |
| 2022/02/22 | 1,386 | 1,401 | 1,364 | 1,374 | -32 | -2.3% | 27,300 |
| 2022/02/21 | 1,426 | 1,429 | 1,397 | 1,406 | -47 | -3.2% | 23,800 |
| 2022/02/18 | 1,425 | 1,459 | 1,416 | 1,453 | +2 | +0.1% | 32,500 |
| 2022/02/17 | 1,448 | 1,453 | 1,416 | 1,451 | -20 | -1.4% | 26,500 |
| 2022/02/16 | 1,438 | 1,477 | 1,425 | 1,471 | +46 | +3.2% | 36,600 |
| 2022/02/15 | 1,448 | 1,456 | 1,404 | 1,425 | -23 | -1.6% | 49,200 |
| 2022/02/14 | 1,410 | 1,448 | 1,410 | 1,448 | +34 | +2.4% | 40,000 |
| 2022/02/10 | 1,408 | 1,415 | 1,402 | 1,414 | -12 | -0.8% | 16,400 |
| 2022/02/09 | 1,411 | 1,430 | 1,391 | 1,426 | +24 | +1.7% | 35,100 |
| 2022/02/08 | 1,369 | 1,404 | 1,357 | 1,402 | +47 | +3.5% | 35,000 |
| 2022/02/07 | 1,359 | 1,372 | 1,351 | 1,355 | -11 | -0.8% | 20,100 |
| 2022/02/04 | 1,359 | 1,369 | 1,346 | 1,366 | +7 | +0.5% | 21,900 |
| 2022/02/03 | 1,383 | 1,399 | 1,358 | 1,359 | -35 | -2.5% | 23,100 |
| 2022/02/02 | 1,369 | 1,399 | 1,360 | 1,394 | +25 | +1.8% | 42,000 |
| 2022/02/01 | 1,342 | 1,369 | 1,330 | 1,369 | +27 | +2% | 37,300 |
| 2022/01/31 | 1,333 | 1,342 | 1,315 | 1,342 | +2 | +0.1% | 21,600 |
| 2022/01/28 | 1,293 | 1,340 | 1,293 | 1,340 | +48 | +3.7% | 24,800 |
| 2022/01/27 | 1,340 | 1,348 | 1,292 | 1,292 | -41 | -3.1% | 30,700 |
| 2022/01/26 | 1,318 | 1,339 | 1,317 | 1,333 | +27 | +2.1% | 26,100 |
| 2022/01/25 | 1,340 | 1,340 | 1,292 | 1,306 | -34 | -2.5% | 24,200 |
| 2022/01/24 | 1,315 | 1,340 | 1,311 | 1,340 | +15 | +1.1% | 21,100 |
| 2022/01/21 | 1,303 | 1,325 | 1,301 | 1,325 | +13 | +1% | 20,300 |
| 2022/01/20 | 1,315 | 1,342 | 1,307 | 1,312 | +25 | +1.9% | 29,900 |
| 2022/01/19 | 1,310 | 1,316 | 1,280 | 1,287 | -44 | -3.3% | 50,100 |
| 2022/01/18 | 1,373 | 1,380 | 1,331 | 1,331 | -42 | -3.1% | 29,600 |
651～
700
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
