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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,950 | 3,985 | 3,945 | 3,975 | +90 | +2.3% | 41,100 |
| 2018/07/17 | 3,875 | 3,910 | 3,860 | 3,885 | +25 | +0.6% | 29,800 |
| 2018/07/13 | 3,820 | 3,865 | 3,790 | 3,860 | +35 | +0.9% | 18,700 |
| 2018/07/12 | 3,860 | 3,860 | 3,815 | 3,825 | +35 | +0.9% | 23,200 |
| 2018/07/11 | 3,805 | 3,840 | 3,745 | 3,790 | -40 | -1% | 35,500 |
| 2018/07/10 | 3,995 | 4,020 | 3,825 | 3,830 | -140 | -3.5% | 59,000 |
| 2018/07/09 | 3,855 | 3,975 | 3,830 | 3,970 | +150 | +3.9% | 53,400 |
| 2018/07/06 | 3,765 | 3,830 | 3,740 | 3,820 | +80 | +2.1% | 51,600 |
| 2018/07/05 | 3,815 | 3,830 | 3,725 | 3,740 | -105 | -2.7% | 50,300 |
| 2018/07/04 | 3,795 | 3,875 | 3,775 | 3,845 | +15 | +0.4% | 38,300 |
| 2018/07/03 | 3,920 | 3,945 | 3,810 | 3,830 | -110 | -2.8% | 32,700 |
| 2018/07/02 | 4,070 | 4,070 | 3,930 | 3,940 | -130 | -3.2% | 58,000 |
| 2018/06/29 | 4,075 | 4,105 | 3,990 | 4,070 | -5 | -0.1% | 38,800 |
| 2018/06/28 | 4,260 | 4,260 | 4,045 | 4,075 | -180 | -4.2% | 64,100 |
| 2018/06/27 | 4,135 | 4,295 | 4,135 | 4,255 | +85 | +2% | 69,300 |
| 2018/06/26 | 4,050 | 4,180 | 4,050 | 4,170 | +80 | +2% | 49,000 |
| 2018/06/25 | 4,145 | 4,145 | 4,075 | 4,090 | -65 | -1.6% | 37,600 |
| 2018/06/22 | 4,120 | 4,160 | 4,115 | 4,155 | -5 | -0.1% | 43,100 |
| 2018/06/21 | 4,165 | 4,215 | 4,145 | 4,160 | -20 | -0.5% | 41,400 |
| 2018/06/20 | 4,135 | 4,190 | 4,120 | 4,180 | +60 | +1.5% | 38,800 |
| 2018/06/19 | 4,195 | 4,200 | 4,105 | 4,120 | -100 | -2.4% | 40,100 |
| 2018/06/18 | 4,230 | 4,315 | 4,205 | 4,220 | -15 | -0.4% | 44,200 |
| 2018/06/15 | 4,260 | 4,300 | 4,220 | 4,235 | -45 | -1.1% | 45,200 |
| 2018/06/14 | 4,280 | 4,350 | 4,250 | 4,280 | -35 | -0.8% | 57,700 |
| 2018/06/13 | 4,365 | 4,390 | 4,280 | 4,315 | -90 | -2% | 70,000 |
| 2018/06/12 | 4,410 | 4,485 | 4,355 | 4,405 | ±0 | ±0% | 77,900 |
| 2018/06/11 | 4,355 | 4,455 | 4,350 | 4,405 | +60 | +1.4% | 76,500 |
| 2018/06/08 | 4,275 | 4,355 | 4,235 | 4,345 | +55 | +1.3% | 71,900 |
| 2018/06/07 | 4,315 | 4,315 | 4,275 | 4,290 | -35 | -0.8% | 47,800 |
| 2018/06/06 | 4,270 | 4,340 | 4,210 | 4,325 | +55 | +1.3% | 61,000 |
| 2018/06/05 | 4,220 | 4,300 | 4,180 | 4,270 | +55 | +1.3% | 63,500 |
| 2018/06/04 | 4,195 | 4,215 | 4,120 | 4,215 | +45 | +1.1% | 51,100 |
| 2018/06/01 | 4,200 | 4,200 | 4,115 | 4,170 | -20 | -0.5% | 56,000 |
| 2018/05/31 | 4,150 | 4,200 | 4,125 | 4,190 | +40 | +1% | 68,600 |
| 2018/05/30 | 4,120 | 4,185 | 4,100 | 4,150 | -10 | -0.2% | 74,600 |
| 2018/05/29 | 4,080 | 4,200 | 4,065 | 4,160 | +165 | +4.1% | 157,800 |
| 2018/05/28 | 3,965 | 4,025 | 3,910 | 3,995 | +35 | +0.9% | 81,200 |
| 2018/05/25 | 3,855 | 3,970 | 3,820 | 3,960 | +85 | +2.2% | 45,800 |
| 2018/05/24 | 3,845 | 3,875 | 3,825 | 3,875 | +35 | +0.9% | 33,100 |
| 2018/05/23 | 3,835 | 3,885 | 3,800 | 3,840 | +20 | +0.5% | 31,600 |
| 2018/05/22 | 3,805 | 3,830 | 3,785 | 3,820 | +45 | +1.2% | 27,400 |
| 2018/05/21 | 3,775 | 3,805 | 3,750 | 3,775 | +15 | +0.4% | 43,900 |
| 2018/05/18 | 3,895 | 3,895 | 3,750 | 3,760 | -105 | -2.7% | 54,000 |
| 2018/05/17 | 3,960 | 3,975 | 3,855 | 3,865 | -80 | -2% | 38,900 |
| 2018/05/16 | 3,870 | 4,070 | 3,855 | 3,945 | +75 | +1.9% | 115,000 |
| 2018/05/15 | 3,860 | 3,970 | 3,855 | 3,870 | +50 | +1.3% | 87,100 |
| 2018/05/14 | 3,725 | 3,830 | 3,700 | 3,820 | +85 | +2.3% | 51,300 |
| 2018/05/11 | 3,815 | 3,865 | 3,600 | 3,735 | -80 | -2.1% | 101,400 |
| 2018/05/10 | 3,835 | 3,835 | 3,770 | 3,815 | -40 | -1% | 43,700 |
| 2018/05/09 | 3,870 | 3,945 | 3,850 | 3,855 | -135 | -3.4% | 87,300 |
1551～
1600
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
