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 |
|---|---|---|---|---|---|---|---|
| 2018/01/04 | 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 |
| 2017/12/05 | 3,405 | 3,425 | 3,380 | 3,400 | -15 | -0.4% | 63,300 |
| 2017/12/04 | 3,405 | 3,425 | 3,395 | 3,415 | -5 | -0.1% | 69,100 |
| 2017/12/01 | 3,425 | 3,435 | 3,410 | 3,420 | -5 | -0.1% | 65,500 |
| 2017/11/30 | 3,410 | 3,435 | 3,365 | 3,425 | +20 | +0.6% | 93,900 |
| 2017/11/29 | 3,350 | 3,415 | 3,345 | 3,405 | +50 | +1.5% | 118,100 |
| 2017/11/28 | 3,360 | 3,370 | 3,325 | 3,355 | ±0 | ±0% | 67,600 |
| 2017/11/27 | 3,335 | 3,380 | 3,330 | 3,355 | -10 | -0.3% | 70,600 |
| 2017/11/24 | 3,315 | 3,370 | 3,295 | 3,365 | +40 | +1.2% | 75,800 |
| 2017/11/22 | 3,350 | 3,370 | 3,320 | 3,325 | -25 | -0.7% | 98,300 |
| 2017/11/21 | 3,360 | 3,365 | 3,305 | 3,350 | +5 | +0.1% | 110,100 |
| 2017/11/20 | 3,300 | 3,360 | 3,265 | 3,345 | +35 | +1.1% | 114,300 |
| 2017/11/17 | 3,300 | 3,340 | 3,230 | 3,310 | +30 | +0.9% | 165,100 |
| 2017/11/16 | 3,150 | 3,295 | 3,130 | 3,280 | +125 | +4% | 194,400 |
| 2017/11/15 | 3,185 | 3,185 | 3,105 | 3,155 | -35 | -1.1% | 114,800 |
| 2017/11/14 | 3,125 | 3,210 | 3,090 | 3,190 | +25 | +0.8% | 176,700 |
| 2017/11/13 | 2,982 | 3,180 | 2,982 | 3,165 | +145 | +4.8% | 259,500 |
| 2017/11/10 | 2,882 | 3,085 | 2,840 | 3,020 | +59 | +2% | 333,700 |
| 2017/11/09 | 2,940 | 3,025 | 2,929 | 2,961 | +29 | +1% | 213,200 |
| 2017/11/08 | 2,897 | 2,934 | 2,897 | 2,932 | +32 | +1.1% | 34,800 |
| 2017/11/07 | 2,922 | 2,938 | 2,895 | 2,900 | -59 | -2% | 127,700 |
| 2017/11/06 | 2,928 | 2,963 | 2,917 | 2,959 | +31 | +1.1% | 141,100 |
| 2017/11/02 | 2,939 | 2,939 | 2,907 | 2,928 | -12 | -0.4% | 66,300 |
| 2017/11/01 | 2,965 | 2,969 | 2,930 | 2,940 | -17 | -0.6% | 86,200 |
| 2017/10/31 | 2,978 | 2,994 | 2,942 | 2,957 | -48 | -1.6% | 78,500 |
| 2017/10/30 | 2,965 | 3,020 | 2,943 | 3,005 | +55 | +1.9% | 306,800 |
| 2017/10/27 | 2,918 | 2,956 | 2,909 | 2,950 | +42 | +1.4% | 61,200 |
| 2017/10/26 | 2,871 | 2,915 | 2,868 | 2,908 | +2 | +0.1% | 45,600 |
| 2017/10/25 | 2,900 | 2,915 | 2,883 | 2,906 | -2 | -0.1% | 50,900 |
| 2017/10/24 | 2,894 | 2,930 | 2,893 | 2,908 | -2 | -0.1% | 76,200 |
| 2017/10/23 | 2,905 | 2,922 | 2,891 | 2,910 | +10 | +0.3% | 50,100 |
| 2017/10/20 | 2,870 | 2,905 | 2,862 | 2,900 | +20 | +0.7% | 63,000 |
1851～
1900
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
