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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 2,265 | 2,327 | 2,240 | 2,324 | +65 | +2.9% | 69,900 |
| 2024/04/11 | 2,233 | 2,262 | 2,213 | 2,259 | +16 | +0.7% | 27,900 |
| 2024/04/10 | 2,219 | 2,265 | 2,217 | 2,243 | +15 | +0.7% | 80,800 |
| 2024/04/09 | 2,180 | 2,245 | 2,166 | 2,228 | +69 | +3.2% | 128,800 |
| 2024/04/08 | 2,064 | 2,166 | 2,052 | 2,159 | +185 | +9.4% | 183,600 |
| 2024/04/05 | 1,960 | 1,982 | 1,960 | 1,974 | -5 | -0.3% | 25,200 |
| 2024/04/04 | 1,993 | 1,993 | 1,968 | 1,979 | -19 | -1% | 22,600 |
| 2024/04/03 | 1,961 | 2,012 | 1,961 | 1,998 | +24 | +1.2% | 26,800 |
| 2024/04/02 | 1,955 | 1,997 | 1,952 | 1,974 | +12 | +0.6% | 28,000 |
| 2024/04/01 | 2,020 | 2,020 | 1,962 | 1,962 | -45 | -2.2% | 25,200 |
| 2024/03/29 | 1,996 | 2,022 | 1,995 | 2,007 | -1 | ±0% | 19,100 |
| 2024/03/28 | 2,026 | 2,046 | 1,991 | 2,008 | -38 | -1.9% | 58,500 |
| 2024/03/27 | 2,061 | 2,068 | 2,029 | 2,046 | -5 | -0.2% | 80,500 |
| 2024/03/26 | 2,029 | 2,064 | 2,029 | 2,051 | +20 | +1% | 39,400 |
| 2024/03/25 | 2,006 | 2,045 | 2,005 | 2,031 | +15 | +0.7% | 88,300 |
| 2024/03/22 | 1,990 | 2,026 | 1,969 | 2,016 | +26 | +1.3% | 50,500 |
| 2024/03/21 | 2,025 | 2,025 | 1,990 | 1,990 | -16 | -0.8% | 48,000 |
| 2024/03/19 | 1,990 | 2,026 | 1,982 | 2,006 | +16 | +0.8% | 32,500 |
| 2024/03/18 | 2,020 | 2,030 | 1,989 | 1,990 | -5 | -0.3% | 46,000 |
| 2024/03/15 | 1,953 | 2,019 | 1,949 | 1,995 | +40 | +2% | 71,300 |
| 2024/03/14 | 1,970 | 1,970 | 1,930 | 1,955 | -12 | -0.6% | 34,000 |
| 2024/03/13 | 2,004 | 2,018 | 1,952 | 1,967 | -7 | -0.4% | 44,600 |
| 2024/03/12 | 2,024 | 2,024 | 1,962 | 1,974 | -51 | -2.5% | 46,300 |
| 2024/03/11 | 2,056 | 2,056 | 2,006 | 2,025 | -36 | -1.7% | 46,100 |
| 2024/03/08 | 2,023 | 2,085 | 2,023 | 2,061 | +38 | +1.9% | 56,800 |
| 2024/03/07 | 2,043 | 2,081 | 2,023 | 2,023 | -17 | -0.8% | 34,900 |
| 2024/03/06 | 2,015 | 2,047 | 2,010 | 2,040 | +9 | +0.4% | 39,500 |
| 2024/03/05 | 2,037 | 2,043 | 2,013 | 2,031 | -9 | -0.4% | 22,600 |
| 2024/03/04 | 2,049 | 2,068 | 2,007 | 2,040 | -12 | -0.6% | 53,500 |
| 2024/03/01 | 2,089 | 2,097 | 2,050 | 2,052 | -55 | -2.6% | 47,600 |
| 2024/02/29 | 2,115 | 2,133 | 2,085 | 2,107 | -9 | -0.4% | 31,600 |
| 2024/02/28 | 2,152 | 2,152 | 2,113 | 2,116 | -46 | -2.1% | 48,100 |
| 2024/02/27 | 2,100 | 2,162 | 2,081 | 2,162 | +62 | +3% | 68,900 |
| 2024/02/26 | 2,130 | 2,130 | 2,099 | 2,100 | -22 | -1% | 28,700 |
| 2024/02/22 | 2,088 | 2,129 | 2,088 | 2,122 | +34 | +1.6% | 34,900 |
| 2024/02/21 | 2,081 | 2,115 | 2,065 | 2,088 | -12 | -0.6% | 40,300 |
| 2024/02/20 | 2,120 | 2,140 | 2,089 | 2,100 | -20 | -0.9% | 43,700 |
| 2024/02/19 | 2,043 | 2,120 | 2,034 | 2,120 | +93 | +4.6% | 60,500 |
| 2024/02/16 | 2,003 | 2,049 | 1,982 | 2,027 | +14 | +0.7% | 75,900 |
| 2024/02/15 | 2,124 | 2,135 | 2,001 | 2,013 | -111 | -5.2% | 196,600 |
| 2024/02/14 | 2,164 | 2,250 | 2,101 | 2,124 | +270 | +14.6% | 467,500 |
| 2024/02/13 | 1,863 | 1,879 | 1,845 | 1,854 | +10 | +0.5% | 84,100 |
| 2024/02/09 | 1,810 | 1,849 | 1,804 | 1,844 | +24 | +1.3% | 38,300 |
| 2024/02/08 | 1,827 | 1,829 | 1,794 | 1,820 | -7 | -0.4% | 34,900 |
| 2024/02/07 | 1,798 | 1,831 | 1,795 | 1,827 | +29 | +1.6% | 35,300 |
| 2024/02/06 | 1,796 | 1,818 | 1,778 | 1,798 | +19 | +1.1% | 33,700 |
| 2024/02/05 | 1,831 | 1,831 | 1,770 | 1,779 | -52 | -2.8% | 66,400 |
| 2024/02/02 | 1,785 | 1,831 | 1,773 | 1,831 | +81 | +4.6% | 69,300 |
| 2024/02/01 | 1,760 | 1,760 | 1,746 | 1,750 | -11 | -0.6% | 13,600 |
| 2024/01/31 | 1,735 | 1,761 | 1,730 | 1,761 | +26 | +1.5% | 23,200 |
151～
200
件表示中 / 6839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 | 223,800円 | +3.7% | +50.0% | 1.70% | 11.23倍 | 0.88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 |
| オカムラ食品 | 462,500円 | +10.6% | +0.6% | 0.82% | 17.91倍 | 2.65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 |
| サトウ食品 | 734,000円 | +5.7% | -18.6% | 0.82% | 21.65倍 | 1.80倍 |
|
包装餅、包装米飯の国内トップメーカー。大手食品卸を通じ全国に販売。餅の売上は冬場に集中 |
| 甜菜糖 | 237,500円 | -4.8% | -50.1% | 3.37% | 5.01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 |
| わらべや | 199,300円 | +7.5% | -44.3% | 4.52% | 17.40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 |
市場注目の銘柄
チャート関連のコラム
