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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,312 | 2,328 | 2,289 | 2,314 | +2 | +0.1% | 39,300 |
| 2024/08/20 | 2,299 | 2,322 | 2,290 | 2,312 | +24 | +1% | 25,700 |
| 2024/08/19 | 2,312 | 2,340 | 2,280 | 2,288 | -24 | -1% | 61,200 |
| 2024/08/16 | 2,215 | 2,317 | 2,189 | 2,312 | +97 | +4.4% | 74,500 |
| 2024/08/15 | 2,133 | 2,224 | 2,118 | 2,215 | +62 | +2.9% | 53,700 |
| 2024/08/14 | 2,102 | 2,153 | 2,098 | 2,153 | +51 | +2.4% | 32,300 |
| 2024/08/13 | 2,064 | 2,114 | 2,045 | 2,102 | +25 | +1.2% | 53,600 |
| 2024/08/09 | 2,087 | 2,104 | 2,035 | 2,077 | +25 | +1.2% | 55,900 |
| 2024/08/08 | 2,060 | 2,110 | 2,038 | 2,052 | -58 | -2.7% | 64,300 |
| 2024/08/07 | 2,055 | 2,148 | 2,020 | 2,110 | +34 | +1.6% | 53,600 |
| 2024/08/06 | 2,185 | 2,185 | 2,002 | 2,076 | +201 | +10.7% | 170,200 |
| 2024/08/05 | 1,865 | 1,950 | 1,801 | 1,875 | -96 | -4.9% | 86,200 |
| 2024/08/02 | 2,019 | 2,033 | 1,971 | 1,971 | -148 | -7% | 47,300 |
| 2024/08/01 | 2,165 | 2,165 | 2,096 | 2,119 | -38 | -1.8% | 31,100 |
| 2024/07/31 | 2,090 | 2,168 | 2,065 | 2,157 | +55 | +2.6% | 30,800 |
| 2024/07/30 | 2,152 | 2,163 | 2,095 | 2,102 | -100 | -4.5% | 39,600 |
| 2024/07/29 | 2,117 | 2,209 | 2,101 | 2,202 | +102 | +4.9% | 46,300 |
| 2024/07/26 | 2,117 | 2,119 | 2,078 | 2,100 | +9 | +0.4% | 23,100 |
| 2024/07/25 | 2,056 | 2,117 | 2,056 | 2,091 | +10 | +0.5% | 26,600 |
| 2024/07/24 | 2,084 | 2,121 | 2,070 | 2,081 | -26 | -1.2% | 19,100 |
| 2024/07/23 | 2,108 | 2,145 | 2,097 | 2,107 | ±0 | ±0% | 14,600 |
| 2024/07/22 | 2,182 | 2,185 | 2,107 | 2,107 | -72 | -3.3% | 27,800 |
| 2024/07/19 | 2,141 | 2,188 | 2,111 | 2,179 | +54 | +2.5% | 36,600 |
| 2024/07/18 | 2,092 | 2,145 | 2,090 | 2,125 | +33 | +1.6% | 27,500 |
| 2024/07/17 | 2,088 | 2,098 | 2,075 | 2,092 | +27 | +1.3% | 11,600 |
| 2024/07/16 | 2,100 | 2,120 | 2,065 | 2,065 | -20 | -1% | 17,000 |
| 2024/07/12 | 2,053 | 2,099 | 2,050 | 2,085 | +40 | +2% | 33,400 |
| 2024/07/11 | 2,044 | 2,062 | 2,034 | 2,045 | +18 | +0.9% | 20,300 |
| 2024/07/10 | 2,023 | 2,040 | 2,002 | 2,027 | -13 | -0.6% | 23,300 |
| 2024/07/09 | 1,979 | 2,050 | 1,979 | 2,040 | +61 | +3.1% | 53,300 |
| 2024/07/08 | 1,990 | 2,005 | 1,973 | 1,979 | -16 | -0.8% | 27,500 |
| 2024/07/05 | 2,063 | 2,072 | 1,993 | 1,995 | -18 | -0.9% | 53,900 |
| 2024/07/04 | 1,999 | 2,024 | 1,990 | 2,013 | +18 | +0.9% | 27,900 |
| 2024/07/03 | 2,005 | 2,011 | 1,982 | 1,995 | -6 | -0.3% | 18,900 |
| 2024/07/02 | 2,002 | 2,010 | 1,986 | 2,001 | ±0 | ±0% | 29,000 |
| 2024/07/01 | 2,016 | 2,017 | 1,990 | 2,001 | -15 | -0.7% | 25,200 |
| 2024/06/28 | 2,017 | 2,037 | 2,010 | 2,016 | -10 | -0.5% | 25,800 |
| 2024/06/27 | 2,024 | 2,040 | 2,011 | 2,026 | +2 | +0.1% | 38,600 |
| 2024/06/26 | 2,050 | 2,050 | 2,007 | 2,024 | -19 | -0.9% | 40,800 |
| 2024/06/25 | 2,010 | 2,047 | 2,010 | 2,043 | +33 | +1.6% | 23,400 |
| 2024/06/24 | 1,995 | 2,019 | 1,995 | 2,010 | +19 | +1% | 27,100 |
| 2024/06/21 | 2,043 | 2,066 | 1,991 | 1,991 | -64 | -3.1% | 95,400 |
| 2024/06/20 | 2,085 | 2,099 | 2,040 | 2,055 | -30 | -1.4% | 49,900 |
| 2024/06/19 | 2,009 | 2,085 | 1,990 | 2,085 | +106 | +5.4% | 90,700 |
| 2024/06/18 | 1,976 | 2,012 | 1,974 | 1,979 | +32 | +1.6% | 42,100 |
| 2024/06/17 | 1,947 | 1,957 | 1,915 | 1,947 | -5 | -0.3% | 39,500 |
| 2024/06/14 | 1,870 | 1,975 | 1,870 | 1,952 | +66 | +3.5% | 67,000 |
| 2024/06/13 | 1,939 | 1,939 | 1,885 | 1,886 | -53 | -2.7% | 37,800 |
| 2024/06/12 | 1,920 | 1,948 | 1,894 | 1,939 | +22 | +1.1% | 47,800 |
| 2024/06/11 | 1,910 | 1,950 | 1,910 | 1,917 | +4 | +0.2% | 40,600 |
151～
200
件表示中 / 6927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 | 177,800円 | +3.7% | +50.0% | 2.14% | 8.33倍 | 0.65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 |
| ベースフード | 54,600円 | +5.7% | - | 0.00% | - | 73.78倍 |
|
栄養素意識したパン・パスタなど「ＢＡＳＥＦＯＯＤ」シリーズ販売。自社ＥＣ経由が６割超 |
| なとり | 196,400円 | +1.4% | +0.4% | 1.22% | 16.70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 |
| やまみ | 401,500円 | +10.5% | -23.2% | 1.79% | 20.02倍 | 2.87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 |
| オエノンＨＤ | 41,900円 | +1.1% | +0.6% | 2.39% | 8.69倍 | 1.01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
