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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,024 | 2,040 | 2,011 | 2,026 | +2 | +0.1% | 38,600 |
| 2024/06/26 | 2,050 | 2,050 | 2,007 | 2,024 | -19 | -0.9% | 40,800 |
| 2024/06/25 | 2,010 | 2,047 | 2,010 | 2,043 | +33 | +1.6% | 23,400 |
| 2024/06/24 | 1,995 | 2,019 | 1,995 | 2,010 | +19 | +1% | 27,100 |
| 2024/06/21 | 2,043 | 2,066 | 1,991 | 1,991 | -64 | -3.1% | 95,400 |
| 2024/06/20 | 2,085 | 2,099 | 2,040 | 2,055 | -30 | -1.4% | 49,900 |
| 2024/06/19 | 2,009 | 2,085 | 1,990 | 2,085 | +106 | +5.4% | 90,700 |
| 2024/06/18 | 1,976 | 2,012 | 1,974 | 1,979 | +32 | +1.6% | 42,100 |
| 2024/06/17 | 1,947 | 1,957 | 1,915 | 1,947 | -5 | -0.3% | 39,500 |
| 2024/06/14 | 1,870 | 1,975 | 1,870 | 1,952 | +66 | +3.5% | 67,000 |
| 2024/06/13 | 1,939 | 1,939 | 1,885 | 1,886 | -53 | -2.7% | 37,800 |
| 2024/06/12 | 1,920 | 1,948 | 1,894 | 1,939 | +22 | +1.1% | 47,800 |
| 2024/06/11 | 1,910 | 1,950 | 1,910 | 1,917 | +4 | +0.2% | 40,600 |
| 2024/06/10 | 1,865 | 1,916 | 1,863 | 1,913 | +60 | +3.2% | 62,600 |
| 2024/06/07 | 1,828 | 1,865 | 1,818 | 1,853 | +25 | +1.4% | 24,300 |
| 2024/06/06 | 1,813 | 1,834 | 1,807 | 1,828 | +18 | +1% | 27,600 |
| 2024/06/05 | 1,824 | 1,832 | 1,810 | 1,810 | -31 | -1.7% | 24,500 |
| 2024/06/04 | 1,852 | 1,884 | 1,837 | 1,841 | -21 | -1.1% | 33,600 |
| 2024/06/03 | 1,860 | 1,881 | 1,859 | 1,862 | +2 | +0.1% | 14,500 |
| 2024/05/31 | 1,838 | 1,866 | 1,833 | 1,860 | +27 | +1.5% | 26,800 |
| 2024/05/30 | 1,824 | 1,838 | 1,794 | 1,833 | +2 | +0.1% | 51,800 |
| 2024/05/29 | 1,882 | 1,899 | 1,831 | 1,831 | -55 | -2.9% | 28,600 |
| 2024/05/28 | 1,915 | 1,915 | 1,883 | 1,886 | +4 | +0.2% | 23,600 |
| 2024/05/27 | 1,881 | 1,900 | 1,868 | 1,882 | -9 | -0.5% | 29,800 |
| 2024/05/24 | 1,857 | 1,903 | 1,846 | 1,891 | +21 | +1.1% | 41,000 |
| 2024/05/23 | 1,879 | 1,886 | 1,847 | 1,870 | -49 | -2.6% | 109,800 |
| 2024/05/22 | 1,993 | 1,993 | 1,918 | 1,919 | -71 | -3.6% | 66,800 |
| 2024/05/21 | 2,000 | 2,026 | 1,990 | 1,990 | ±0 | ±0% | 43,600 |
| 2024/05/20 | 2,043 | 2,043 | 1,990 | 1,990 | -53 | -2.6% | 53,500 |
| 2024/05/17 | 2,000 | 2,055 | 1,991 | 2,043 | +42 | +2.1% | 65,300 |
| 2024/05/16 | 2,051 | 2,059 | 1,998 | 2,001 | -50 | -2.4% | 66,200 |
| 2024/05/15 | 2,050 | 2,115 | 2,030 | 2,051 | +8 | +0.4% | 103,300 |
| 2024/05/14 | 2,050 | 2,078 | 2,015 | 2,043 | -265 | -11.5% | 273,500 |
| 2024/05/13 | 2,320 | 2,355 | 2,278 | 2,308 | +29 | +1.3% | 112,300 |
| 2024/05/10 | 2,222 | 2,291 | 2,212 | 2,279 | +68 | +3.1% | 51,700 |
| 2024/05/09 | 2,220 | 2,231 | 2,204 | 2,211 | -22 | -1% | 36,000 |
| 2024/05/08 | 2,290 | 2,297 | 2,215 | 2,233 | -57 | -2.5% | 38,600 |
| 2024/05/07 | 2,249 | 2,300 | 2,241 | 2,290 | +42 | +1.9% | 39,000 |
| 2024/05/02 | 2,227 | 2,279 | 2,227 | 2,248 | -2 | -0.1% | 39,400 |
| 2024/05/01 | 2,250 | 2,271 | 2,238 | 2,250 | -10 | -0.4% | 26,500 |
| 2024/04/30 | 2,244 | 2,260 | 2,200 | 2,260 | +31 | +1.4% | 30,600 |
| 2024/04/26 | 2,240 | 2,245 | 2,210 | 2,229 | -3 | -0.1% | 33,400 |
| 2024/04/25 | 2,250 | 2,264 | 2,223 | 2,232 | -28 | -1.2% | 13,700 |
| 2024/04/24 | 2,310 | 2,310 | 2,244 | 2,260 | -20 | -0.9% | 36,200 |
| 2024/04/23 | 2,226 | 2,302 | 2,214 | 2,280 | +47 | +2.1% | 63,700 |
| 2024/04/22 | 2,179 | 2,235 | 2,166 | 2,233 | +46 | +2.1% | 35,100 |
| 2024/04/19 | 2,212 | 2,212 | 2,153 | 2,187 | -25 | -1.1% | 60,800 |
| 2024/04/18 | 2,206 | 2,241 | 2,201 | 2,212 | +6 | +0.3% | 15,500 |
| 2024/04/17 | 2,235 | 2,259 | 2,191 | 2,206 | -9 | -0.4% | 29,900 |
| 2024/04/16 | 2,293 | 2,314 | 2,207 | 2,215 | -80 | -3.5% | 53,000 |
101～
150
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
