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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,885 | 4,000 | 3,860 | 3,990 | +145 | +3.8% | 81,700 |
| 2018/05/07 | 3,865 | 3,895 | 3,835 | 3,845 | +10 | +0.3% | 44,700 |
| 2018/05/02 | 3,840 | 3,860 | 3,815 | 3,835 | +10 | +0.3% | 26,200 |
| 2018/05/01 | 3,835 | 3,850 | 3,805 | 3,825 | -10 | -0.3% | 27,800 |
| 2018/04/27 | 3,845 | 3,865 | 3,785 | 3,835 | +5 | +0.1% | 49,800 |
| 2018/04/26 | 3,800 | 3,840 | 3,775 | 3,830 | +50 | +1.3% | 39,100 |
| 2018/04/25 | 3,735 | 3,790 | 3,725 | 3,780 | +40 | +1.1% | 27,400 |
| 2018/04/24 | 3,760 | 3,760 | 3,720 | 3,740 | +5 | +0.1% | 19,300 |
| 2018/04/23 | 3,785 | 3,785 | 3,690 | 3,735 | -45 | -1.2% | 31,400 |
| 2018/04/20 | 3,730 | 3,830 | 3,730 | 3,780 | +55 | +1.5% | 57,100 |
| 2018/04/19 | 3,705 | 3,760 | 3,680 | 3,725 | +5 | +0.1% | 32,300 |
| 2018/04/18 | 3,700 | 3,755 | 3,675 | 3,720 | +45 | +1.2% | 41,200 |
| 2018/04/17 | 3,675 | 3,700 | 3,640 | 3,675 | ±0 | ±0% | 21,700 |
| 2018/04/16 | 3,605 | 3,690 | 3,605 | 3,675 | +80 | +2.2% | 52,300 |
| 2018/04/13 | 3,625 | 3,625 | 3,555 | 3,595 | -25 | -0.7% | 31,000 |
| 2018/04/12 | 3,630 | 3,665 | 3,580 | 3,620 | +15 | +0.4% | 31,300 |
| 2018/04/11 | 3,735 | 3,735 | 3,585 | 3,605 | -110 | -3% | 37,000 |
| 2018/04/10 | 3,745 | 3,800 | 3,710 | 3,715 | -20 | -0.5% | 47,800 |
| 2018/04/09 | 3,730 | 3,750 | 3,710 | 3,735 | +30 | +0.8% | 34,500 |
| 2018/04/06 | 3,690 | 3,745 | 3,645 | 3,705 | +15 | +0.4% | 60,300 |
| 2018/04/05 | 3,720 | 3,720 | 3,630 | 3,690 | ±0 | ±0% | 52,300 |
| 2018/04/04 | 3,590 | 3,715 | 3,530 | 3,690 | +120 | +3.4% | 108,400 |
| 2018/04/03 | 3,530 | 3,595 | 3,525 | 3,570 | +75 | +2.1% | 59,100 |
| 2018/04/02 | 3,535 | 3,535 | 3,485 | 3,495 | ±0 | ±0% | 38,800 |
| 2018/03/30 | 3,580 | 3,585 | 3,455 | 3,495 | -55 | -1.5% | 53,500 |
| 2018/03/29 | 3,520 | 3,555 | 3,445 | 3,550 | +90 | +2.6% | 82,900 |
| 2018/03/28 | 3,355 | 3,480 | 3,325 | 3,460 | +85 | +2.5% | 89,900 |
| 2018/03/27 | 3,315 | 3,375 | 3,295 | 3,375 | +60 | +1.8% | 67,800 |
| 2018/03/26 | 3,215 | 3,325 | 3,190 | 3,315 | +85 | +2.6% | 69,700 |
| 2018/03/23 | 3,280 | 3,310 | 3,215 | 3,230 | -100 | -3% | 75,700 |
| 2018/03/22 | 3,290 | 3,345 | 3,290 | 3,330 | +20 | +0.6% | 48,800 |
| 2018/03/20 | 3,320 | 3,320 | 3,270 | 3,310 | -45 | -1.3% | 30,200 |
| 2018/03/19 | 3,415 | 3,415 | 3,335 | 3,355 | -55 | -1.6% | 38,000 |
| 2018/03/16 | 3,380 | 3,410 | 3,360 | 3,410 | +30 | +0.9% | 34,600 |
| 2018/03/15 | 3,370 | 3,390 | 3,340 | 3,380 | -15 | -0.4% | 35,300 |
| 2018/03/14 | 3,365 | 3,415 | 3,355 | 3,395 | +10 | +0.3% | 52,600 |
| 2018/03/13 | 3,410 | 3,470 | 3,370 | 3,385 | -25 | -0.7% | 87,300 |
| 2018/03/12 | 3,465 | 3,465 | 3,405 | 3,410 | -25 | -0.7% | 43,400 |
| 2018/03/09 | 3,520 | 3,535 | 3,400 | 3,435 | -45 | -1.3% | 84,500 |
| 2018/03/08 | 3,505 | 3,505 | 3,435 | 3,480 | -15 | -0.4% | 82,300 |
| 2018/03/07 | 3,435 | 3,570 | 3,435 | 3,495 | +30 | +0.9% | 69,900 |
| 2018/03/06 | 3,425 | 3,490 | 3,395 | 3,465 | +40 | +1.2% | 32,900 |
| 2018/03/05 | 3,375 | 3,435 | 3,350 | 3,425 | +35 | +1% | 71,200 |
| 2018/03/02 | 3,395 | 3,445 | 3,365 | 3,390 | -100 | -2.9% | 93,100 |
| 2018/03/01 | 3,635 | 3,640 | 3,485 | 3,490 | -135 | -3.7% | 92,500 |
| 2018/02/28 | 3,615 | 3,670 | 3,615 | 3,625 | +10 | +0.3% | 70,000 |
| 2018/02/27 | 3,675 | 3,690 | 3,585 | 3,615 | -80 | -2.2% | 80,600 |
| 2018/02/26 | 3,685 | 3,720 | 3,660 | 3,695 | +15 | +0.4% | 32,500 |
| 2018/02/23 | 3,680 | 3,765 | 3,640 | 3,680 | +25 | +0.7% | 103,100 |
| 2018/02/22 | 3,620 | 3,670 | 3,620 | 3,655 | +20 | +0.6% | 48,800 |
1601～
1650
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
