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 |
|---|---|---|---|---|---|---|---|
| 2018/06/01 | 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 |
| 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 |
1751～
1800
件表示中 / 7008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 | 190,300円 | +4.1% | -0.6% | 2.47% | 8.83倍 | 0.71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 | 467,500円 | +10.5% | -23.2% | 1.54% | 23.32倍 | 3.34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 |
| アヲハタ | 378,500円 | +2.4% | +6.5% | 0.26% | 105.70倍 | 2.30倍 |
|
家庭用ジャムシェア約３割。産業用フルーツ加工品や介護食なども展開。キユーピーの子会社 |
| なとり | 202,200円 | +2.3% | -9.6% | 1.29% | 20.03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 |
| フルッタフルッタ | 37,500円 | +56.9% | +58.1% | 0.00% | 99.47倍 | 10.11倍 |
|
アサイーなどアマゾンフルーツの輸入・加工販売が柱。現地農協と契約して調達、冷凍品で輸入 |
市場注目の銘柄
チャート関連のコラム
