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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 3,705 | 3,760 | 3,675 | 3,690 | -10 | -0.3% | 58,300 |
| 2018/02/19 | 3,665 | 3,705 | 3,615 | 3,700 | +85 | +2.4% | 139,300 |
| 2018/02/16 | 3,635 | 3,665 | 3,570 | 3,615 | -20 | -0.6% | 164,500 |
| 2018/02/15 | 3,860 | 3,875 | 3,595 | 3,635 | -280 | -7.2% | 183,900 |
| 2018/02/14 | 4,035 | 4,130 | 3,895 | 3,915 | -120 | -3% | 119,000 |
| 2018/02/13 | 4,095 | 4,205 | 3,955 | 4,035 | +290 | +7.7% | 276,200 |
| 2018/02/09 | 3,655 | 3,795 | 3,655 | 3,745 | -120 | -3.1% | 115,800 |
| 2018/02/08 | 3,825 | 3,920 | 3,825 | 3,865 | +25 | +0.7% | 55,000 |
| 2018/02/07 | 3,880 | 3,985 | 3,835 | 3,840 | +30 | +0.8% | 56,800 |
| 2018/02/06 | 3,805 | 3,860 | 3,765 | 3,810 | -205 | -5.1% | 113,500 |
| 2018/02/05 | 4,015 | 4,075 | 3,980 | 4,015 | -140 | -3.4% | 115,500 |
| 2018/02/02 | 4,060 | 4,185 | 4,040 | 4,155 | +90 | +2.2% | 107,900 |
| 2018/02/01 | 3,980 | 4,070 | 3,965 | 4,065 | +75 | +1.9% | 107,300 |
| 2018/01/31 | 4,030 | 4,125 | 3,990 | 3,990 | -65 | -1.6% | 82,500 |
| 2018/01/30 | 4,140 | 4,155 | 4,050 | 4,055 | -120 | -2.9% | 50,500 |
| 2018/01/29 | 4,160 | 4,220 | 4,160 | 4,175 | +20 | +0.5% | 65,900 |
| 2018/01/26 | 4,110 | 4,175 | 4,105 | 4,155 | +45 | +1.1% | 48,400 |
| 2018/01/25 | 4,055 | 4,150 | 4,055 | 4,110 | +40 | +1% | 47,900 |
| 2018/01/24 | 4,090 | 4,120 | 4,040 | 4,070 | -60 | -1.5% | 46,400 |
| 2018/01/23 | 3,980 | 4,140 | 3,980 | 4,130 | +160 | +4% | 71,600 |
| 2018/01/22 | 3,905 | 3,975 | 3,865 | 3,970 | +60 | +1.5% | 75,600 |
| 2018/01/19 | 3,915 | 3,975 | 3,905 | 3,910 | -20 | -0.5% | 41,400 |
| 2018/01/18 | 4,075 | 4,090 | 3,930 | 3,930 | -115 | -2.8% | 56,300 |
| 2018/01/17 | 4,120 | 4,150 | 4,030 | 4,045 | -80 | -1.9% | 71,500 |
| 2018/01/16 | 3,965 | 4,145 | 3,965 | 4,125 | +160 | +4% | 116,100 |
| 2018/01/15 | 3,980 | 3,995 | 3,950 | 3,965 | +20 | +0.5% | 46,900 |
| 2018/01/12 | 3,910 | 3,965 | 3,895 | 3,945 | +5 | +0.1% | 74,800 |
| 2018/01/11 | 4,010 | 4,060 | 3,930 | 3,940 | -100 | -2.5% | 98,900 |
| 2018/01/10 | 3,975 | 4,055 | 3,965 | 4,040 | +10 | +0.2% | 88,700 |
| 2018/01/09 | 3,955 | 4,060 | 3,940 | 4,030 | +75 | +1.9% | 83,000 |
| 2018/01/05 | 4,035 | 4,055 | 3,950 | 3,955 | -90 | -2.2% | 78,500 |
| 2018/01/04 | 4,005 | 4,060 | 3,970 | 4,045 | -30 | -0.7% | 99,900 |
| 2017/12/29 | 4,045 | 4,090 | 4,005 | 4,075 | +35 | +0.9% | 74,100 |
| 2017/12/28 | 4,195 | 4,195 | 3,985 | 4,040 | -175 | -4.2% | 143,400 |
| 2017/12/27 | 4,205 | 4,250 | 4,160 | 4,215 | -5 | -0.1% | 152,000 |
| 2017/12/26 | 4,060 | 4,250 | 4,055 | 4,220 | +225 | +5.6% | 233,900 |
| 2017/12/25 | 4,025 | 4,050 | 3,995 | 3,995 | +40 | +1% | 135,100 |
| 2017/12/22 | 3,920 | 3,985 | 3,870 | 3,955 | +25 | +0.6% | 149,300 |
| 2017/12/21 | 3,825 | 3,960 | 3,795 | 3,930 | +105 | +2.7% | 257,200 |
| 2017/12/20 | 3,750 | 3,855 | 3,695 | 3,825 | +65 | +1.7% | 135,600 |
| 2017/12/19 | 3,665 | 3,790 | 3,655 | 3,760 | +105 | +2.9% | 130,400 |
| 2017/12/18 | 3,655 | 3,710 | 3,645 | 3,655 | -5 | -0.1% | 55,000 |
| 2017/12/15 | 3,600 | 3,675 | 3,590 | 3,660 | +65 | +1.8% | 75,700 |
| 2017/12/14 | 3,605 | 3,635 | 3,565 | 3,595 | -5 | -0.1% | 67,300 |
| 2017/12/13 | 3,525 | 3,605 | 3,515 | 3,600 | +90 | +2.6% | 109,700 |
| 2017/12/12 | 3,510 | 3,535 | 3,490 | 3,510 | +20 | +0.6% | 68,600 |
| 2017/12/11 | 3,475 | 3,510 | 3,435 | 3,490 | +15 | +0.4% | 54,000 |
| 2017/12/08 | 3,360 | 3,485 | 3,360 | 3,475 | +45 | +1.3% | 92,100 |
| 2017/12/07 | 3,355 | 3,445 | 3,355 | 3,430 | +60 | +1.8% | 76,100 |
| 2017/12/06 | 3,370 | 3,420 | 3,370 | 3,370 | -30 | -0.9% | 56,300 |
1751～
1800
件表示中 / 6939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 | 192,400円 | +3.7% | +50.0% | 1.98% | 9.01倍 | 0.70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 |
| やまみ | 469,000円 | +10.5% | -23.2% | 1.54% | 23.39倍 | 3.35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 |
| 井村屋Ｇ | 246,800円 | +2.7% | -7.0% | 1.26% | 17.07倍 | 1.47倍 |
|
冷菓や点心主力。大豆製品や調味料等多角化。原料の小豆相場影響大。マレーシア等へも進出 |
| なとり | 209,800円 | +1.4% | +0.4% | 1.14% | 17.84倍 | 1.03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 |
| オエノンＨＤ | 44,800円 | +1.1% | +0.6% | 2.23% | 9.29倍 | 1.08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
