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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 3,125 | 3,220 | 3,125 | 3,210 | +65 | +2.1% | 88,700 |
| 2017/07/10 | 3,165 | 3,180 | 3,135 | 3,145 | -20 | -0.6% | 122,400 |
| 2017/07/07 | 3,150 | 3,165 | 3,130 | 3,165 | -10 | -0.3% | 76,400 |
| 2017/07/06 | 3,175 | 3,225 | 3,150 | 3,175 | -15 | -0.5% | 107,900 |
| 2017/07/05 | 3,070 | 3,190 | 3,070 | 3,190 | +100 | +3.2% | 158,700 |
| 2017/07/04 | 3,200 | 3,205 | 3,060 | 3,090 | -135 | -4.2% | 361,600 |
| 2017/07/03 | 3,300 | 3,320 | 3,205 | 3,225 | -15 | -0.5% | 112,500 |
| 2017/06/30 | 3,230 | 3,250 | 3,185 | 3,240 | -30 | -0.9% | 106,900 |
| 2017/06/29 | 3,190 | 3,290 | 3,155 | 3,270 | +100 | +3.2% | 164,700 |
| 2017/06/28 | 3,175 | 3,205 | 3,120 | 3,170 | -15 | -0.5% | 181,700 |
| 2017/06/27 | 3,265 | 3,270 | 3,175 | 3,185 | -45 | -1.4% | 125,700 |
| 2017/06/26 | 3,255 | 3,255 | 3,185 | 3,230 | -70 | -2.1% | 148,200 |
| 2017/06/23 | 3,320 | 3,345 | 3,295 | 3,300 | -10 | -0.3% | 214,600 |
| 2017/06/22 | 3,290 | 3,370 | 3,275 | 3,310 | +20 | +0.6% | 208,400 |
| 2017/06/21 | 3,215 | 3,310 | 3,195 | 3,290 | +75 | +2.3% | 232,000 |
| 2017/06/20 | 3,205 | 3,230 | 3,190 | 3,215 | +15 | +0.5% | 99,800 |
| 2017/06/19 | 3,185 | 3,220 | 3,170 | 3,200 | +25 | +0.8% | 120,800 |
| 2017/06/16 | 3,165 | 3,180 | 3,130 | 3,175 | +5 | +0.2% | 100,400 |
| 2017/06/15 | 3,085 | 3,175 | 3,085 | 3,170 | +85 | +2.8% | 118,400 |
| 2017/06/14 | 3,105 | 3,105 | 3,045 | 3,085 | -20 | -0.6% | 143,100 |
| 2017/06/13 | 3,130 | 3,140 | 3,095 | 3,105 | -25 | -0.8% | 68,900 |
| 2017/06/12 | 3,135 | 3,155 | 3,065 | 3,130 | -5 | -0.2% | 93,600 |
| 2017/06/09 | 3,200 | 3,200 | 3,130 | 3,135 | -55 | -1.7% | 110,400 |
| 2017/06/08 | 3,145 | 3,200 | 3,110 | 3,190 | +65 | +2.1% | 184,000 |
| 2017/06/07 | 3,130 | 3,155 | 3,115 | 3,125 | ±0 | ±0% | 72,500 |
| 2017/06/06 | 3,170 | 3,170 | 3,115 | 3,125 | -40 | -1.3% | 99,100 |
| 2017/06/05 | 3,130 | 3,175 | 3,120 | 3,165 | +45 | +1.4% | 159,100 |
| 2017/06/02 | 3,180 | 3,185 | 3,115 | 3,120 | -60 | -1.9% | 162,000 |
| 2017/06/01 | 3,200 | 3,220 | 3,140 | 3,180 | +20 | +0.6% | 150,200 |
| 2017/05/31 | 3,195 | 3,230 | 3,140 | 3,160 | -35 | -1.1% | 222,700 |
| 2017/05/30 | 3,180 | 3,255 | 3,155 | 3,195 | +25 | +0.8% | 419,100 |
| 2017/05/29 | 3,060 | 3,180 | 3,030 | 3,170 | +120 | +3.9% | 411,300 |
| 2017/05/26 | 3,055 | 3,075 | 3,025 | 3,050 | -5 | -0.2% | 215,600 |
| 2017/05/25 | 2,989 | 3,070 | 2,972 | 3,055 | +50 | +1.7% | 346,300 |
| 2017/05/24 | 2,966 | 3,010 | 2,944 | 3,005 | +69 | +2.4% | 221,000 |
| 2017/05/23 | 2,925 | 3,010 | 2,909 | 2,936 | +12 | +0.4% | 245,200 |
| 2017/05/22 | 2,899 | 2,931 | 2,894 | 2,924 | +16 | +0.6% | 61,400 |
| 2017/05/19 | 2,930 | 2,944 | 2,898 | 2,908 | -22 | -0.8% | 66,400 |
| 2017/05/18 | 2,890 | 2,937 | 2,889 | 2,930 | -27 | -0.9% | 103,200 |
| 2017/05/17 | 2,947 | 2,975 | 2,928 | 2,957 | -21 | -0.7% | 133,500 |
| 2017/05/16 | 2,948 | 2,984 | 2,918 | 2,978 | +116 | +4.1% | 357,100 |
| 2017/05/15 | 2,866 | 2,883 | 2,828 | 2,862 | -58 | -2% | 257,800 |
| 2017/05/12 | 2,900 | 2,920 | 2,853 | 2,920 | +32 | +1.1% | 110,600 |
| 2017/05/11 | 2,939 | 2,939 | 2,880 | 2,888 | +1 | ±0% | 96,400 |
| 2017/05/10 | 2,950 | 2,954 | 2,881 | 2,887 | -53 | -1.8% | 155,700 |
| 2017/05/09 | 2,895 | 2,964 | 2,892 | 2,940 | +50 | +1.7% | 282,500 |
| 2017/05/08 | 2,874 | 2,894 | 2,860 | 2,890 | +54 | +1.9% | 125,000 |
| 2017/05/02 | 2,798 | 2,848 | 2,790 | 2,836 | +57 | +2.1% | 136,900 |
| 2017/05/01 | 2,811 | 2,841 | 2,776 | 2,779 | -36 | -1.3% | 101,200 |
| 2017/04/28 | 2,850 | 2,874 | 2,811 | 2,815 | -20 | -0.7% | 140,000 |
1801～
1850
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
