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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,237 | 2,239 | 2,189 | 2,204 | +17 | +0.8% | 39,400 |
| 2024/11/01 | 2,176 | 2,208 | 2,165 | 2,187 | -5 | -0.2% | 32,200 |
| 2024/10/31 | 2,167 | 2,208 | 2,163 | 2,192 | +25 | +1.2% | 27,000 |
| 2024/10/30 | 2,175 | 2,188 | 2,147 | 2,167 | +14 | +0.7% | 162,700 |
| 2024/10/29 | 2,145 | 2,165 | 2,134 | 2,153 | +18 | +0.8% | 16,400 |
| 2024/10/28 | 2,134 | 2,153 | 2,116 | 2,135 | -16 | -0.7% | 20,500 |
| 2024/10/25 | 2,160 | 2,196 | 2,111 | 2,151 | +2 | +0.1% | 24,800 |
| 2024/10/24 | 2,115 | 2,168 | 2,101 | 2,149 | +15 | +0.7% | 31,300 |
| 2024/10/23 | 2,165 | 2,193 | 2,133 | 2,134 | -31 | -1.4% | 19,600 |
| 2024/10/22 | 2,181 | 2,208 | 2,159 | 2,165 | -30 | -1.4% | 15,900 |
| 2024/10/21 | 2,180 | 2,203 | 2,161 | 2,195 | +23 | +1.1% | 25,800 |
| 2024/10/18 | 2,222 | 2,233 | 2,155 | 2,172 | -47 | -2.1% | 63,200 |
| 2024/10/17 | 2,265 | 2,275 | 2,198 | 2,219 | -65 | -2.8% | 62,600 |
| 2024/10/16 | 2,332 | 2,343 | 2,284 | 2,284 | -47 | -2% | 24,600 |
| 2024/10/15 | 2,361 | 2,374 | 2,300 | 2,331 | -14 | -0.6% | 34,500 |
| 2024/10/11 | 2,263 | 2,359 | 2,263 | 2,345 | +102 | +4.5% | 62,600 |
| 2024/10/10 | 2,269 | 2,269 | 2,235 | 2,243 | -18 | -0.8% | 29,100 |
| 2024/10/09 | 2,274 | 2,287 | 2,244 | 2,261 | -13 | -0.6% | 21,100 |
| 2024/10/08 | 2,280 | 2,280 | 2,251 | 2,274 | -15 | -0.7% | 34,900 |
| 2024/10/07 | 2,300 | 2,300 | 2,264 | 2,289 | -4 | -0.2% | 36,300 |
| 2024/10/04 | 2,299 | 2,324 | 2,293 | 2,293 | +12 | +0.5% | 36,100 |
| 2024/10/03 | 2,329 | 2,329 | 2,281 | 2,281 | +2 | +0.1% | 25,700 |
| 2024/10/02 | 2,320 | 2,332 | 2,264 | 2,279 | -43 | -1.9% | 40,700 |
| 2024/10/01 | 2,273 | 2,322 | 2,270 | 2,322 | +86 | +3.8% | 31,000 |
| 2024/09/30 | 2,256 | 2,272 | 2,220 | 2,236 | -70 | -3% | 57,400 |
| 2024/09/27 | 2,300 | 2,314 | 2,279 | 2,306 | -13 | -0.6% | 40,100 |
| 2024/09/26 | 2,284 | 2,330 | 2,284 | 2,319 | +34 | +1.5% | 41,700 |
| 2024/09/25 | 2,347 | 2,347 | 2,280 | 2,285 | -69 | -2.9% | 37,200 |
| 2024/09/24 | 2,344 | 2,359 | 2,294 | 2,354 | +38 | +1.6% | 43,700 |
| 2024/09/20 | 2,394 | 2,395 | 2,314 | 2,316 | -57 | -2.4% | 103,000 |
| 2024/09/19 | 2,334 | 2,376 | 2,318 | 2,373 | +59 | +2.5% | 26,100 |
| 2024/09/18 | 2,372 | 2,396 | 2,264 | 2,314 | -53 | -2.2% | 46,600 |
| 2024/09/17 | 2,335 | 2,369 | 2,318 | 2,367 | +25 | +1.1% | 34,700 |
| 2024/09/13 | 2,409 | 2,409 | 2,314 | 2,342 | -83 | -3.4% | 71,000 |
| 2024/09/12 | 2,399 | 2,512 | 2,397 | 2,425 | +69 | +2.9% | 199,500 |
| 2024/09/11 | 2,264 | 2,385 | 2,245 | 2,356 | +111 | +4.9% | 153,300 |
| 2024/09/10 | 2,220 | 2,260 | 2,218 | 2,245 | +28 | +1.3% | 44,400 |
| 2024/09/09 | 2,208 | 2,239 | 2,187 | 2,217 | -41 | -1.8% | 38,800 |
| 2024/09/06 | 2,296 | 2,298 | 2,238 | 2,258 | -38 | -1.7% | 52,700 |
| 2024/09/05 | 2,338 | 2,358 | 2,288 | 2,296 | -117 | -4.8% | 70,500 |
| 2024/09/04 | 2,398 | 2,415 | 2,352 | 2,413 | -35 | -1.4% | 56,500 |
| 2024/09/03 | 2,402 | 2,463 | 2,391 | 2,448 | +44 | +1.8% | 39,100 |
| 2024/09/02 | 2,455 | 2,468 | 2,363 | 2,404 | -18 | -0.7% | 48,000 |
| 2024/08/30 | 2,414 | 2,444 | 2,413 | 2,422 | +8 | +0.3% | 34,600 |
| 2024/08/29 | 2,409 | 2,432 | 2,391 | 2,414 | -10 | -0.4% | 24,800 |
| 2024/08/28 | 2,447 | 2,447 | 2,400 | 2,424 | -29 | -1.2% | 37,700 |
| 2024/08/27 | 2,348 | 2,455 | 2,346 | 2,453 | +105 | +4.5% | 84,100 |
| 2024/08/26 | 2,378 | 2,401 | 2,334 | 2,348 | +20 | +0.9% | 45,400 |
| 2024/08/23 | 2,378 | 2,401 | 2,295 | 2,328 | -92 | -3.8% | 61,100 |
| 2024/08/22 | 2,318 | 2,423 | 2,308 | 2,420 | +106 | +4.6% | 70,600 |
101～
150
件表示中 / 6927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 | 177,800円 | +3.7% | +50.0% | 2.14% | 8.33倍 | 0.65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 |
| ベースフード | 54,600円 | +5.7% | - | 0.00% | - | 73.78倍 |
|
栄養素意識したパン・パスタなど「ＢＡＳＥＦＯＯＤ」シリーズ販売。自社ＥＣ経由が６割超 |
| なとり | 196,400円 | +1.4% | +0.4% | 1.22% | 16.70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 |
| やまみ | 401,500円 | +10.5% | -23.2% | 1.79% | 20.02倍 | 2.87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 |
| オエノンＨＤ | 41,900円 | +1.1% | +0.6% | 2.39% | 8.69倍 | 1.01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
