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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 3,205 | 3,205 | 3,100 | 3,130 | -90 | -2.8% | 270,300 |
| 2016/11/30 | 3,295 | 3,320 | 3,195 | 3,220 | -80 | -2.4% | 324,900 |
| 2016/11/29 | 3,325 | 3,360 | 3,270 | 3,300 | -60 | -1.8% | 81,900 |
| 2016/11/28 | 3,280 | 3,370 | 3,250 | 3,360 | +90 | +2.8% | 89,800 |
| 2016/11/25 | 3,320 | 3,325 | 3,240 | 3,270 | -50 | -1.5% | 90,600 |
| 2016/11/24 | 3,305 | 3,360 | 3,245 | 3,320 | +55 | +1.7% | 102,900 |
| 2016/11/22 | 3,330 | 3,330 | 3,225 | 3,265 | -65 | -2% | 123,400 |
| 2016/11/21 | 3,305 | 3,385 | 3,230 | 3,330 | +40 | +1.2% | 109,000 |
| 2016/11/18 | 3,385 | 3,395 | 3,260 | 3,290 | -75 | -2.2% | 92,900 |
| 2016/11/17 | 3,275 | 3,370 | 3,275 | 3,365 | +90 | +2.7% | 98,900 |
| 2016/11/16 | 3,240 | 3,335 | 3,200 | 3,275 | +55 | +1.7% | 132,300 |
| 2016/11/15 | 3,225 | 3,240 | 3,150 | 3,220 | -45 | -1.4% | 115,000 |
| 2016/11/14 | 3,270 | 3,310 | 3,210 | 3,265 | -5 | -0.2% | 115,200 |
| 2016/11/11 | 3,410 | 3,440 | 3,155 | 3,270 | -140 | -4.1% | 167,600 |
| 2016/11/10 | 3,555 | 3,575 | 3,375 | 3,410 | -70 | -2% | 115,600 |
| 2016/11/09 | 3,470 | 3,555 | 3,330 | 3,480 | +10 | +0.3% | 167,100 |
| 2016/11/08 | 3,735 | 3,825 | 3,435 | 3,470 | -220 | -6% | 199,300 |
| 2016/11/07 | 3,765 | 3,765 | 3,635 | 3,690 | -45 | -1.2% | 55,600 |
| 2016/11/04 | 3,645 | 3,765 | 3,610 | 3,735 | +25 | +0.7% | 89,600 |
| 2016/11/02 | 3,775 | 3,800 | 3,685 | 3,710 | -115 | -3% | 71,400 |
| 2016/11/01 | 3,835 | 3,860 | 3,785 | 3,825 | -25 | -0.6% | 48,300 |
| 2016/10/31 | 3,905 | 3,955 | 3,845 | 3,850 | -55 | -1.4% | 43,000 |
| 2016/10/28 | 3,865 | 3,950 | 3,805 | 3,905 | +65 | +1.7% | 131,000 |
| 2016/10/27 | 3,900 | 3,910 | 3,830 | 3,840 | -30 | -0.8% | 39,700 |
| 2016/10/26 | 3,845 | 3,890 | 3,815 | 3,870 | +25 | +0.7% | 75,000 |
| 2016/10/25 | 3,775 | 3,850 | 3,760 | 3,845 | +90 | +2.4% | 67,000 |
| 2016/10/24 | 3,720 | 3,755 | 3,710 | 3,755 | +75 | +2% | 65,600 |
| 2016/10/21 | 3,730 | 3,745 | 3,650 | 3,680 | -20 | -0.5% | 72,200 |
| 2016/10/20 | 3,850 | 3,880 | 3,680 | 3,700 | -150 | -3.9% | 123,900 |
| 2016/10/19 | 3,745 | 3,865 | 3,730 | 3,850 | +150 | +4.1% | 110,400 |
| 2016/10/18 | 3,645 | 3,725 | 3,620 | 3,700 | +60 | +1.6% | 55,600 |
| 2016/10/17 | 3,590 | 3,650 | 3,565 | 3,640 | +50 | +1.4% | 35,500 |
| 2016/10/14 | 3,615 | 3,650 | 3,580 | 3,590 | -70 | -1.9% | 48,700 |
| 2016/10/13 | 3,540 | 3,680 | 3,540 | 3,660 | +135 | +3.8% | 87,700 |
| 2016/10/12 | 3,600 | 3,630 | 3,520 | 3,525 | -95 | -2.6% | 86,200 |
| 2016/10/11 | 3,630 | 3,675 | 3,585 | 3,620 | +35 | +1% | 75,800 |
| 2016/10/07 | 3,530 | 3,625 | 3,520 | 3,585 | +30 | +0.8% | 71,500 |
| 2016/10/06 | 3,500 | 3,570 | 3,455 | 3,555 | +5 | +0.1% | 125,900 |
| 2016/10/05 | 3,580 | 3,620 | 3,535 | 3,550 | -25 | -0.7% | 58,100 |
| 2016/10/04 | 3,645 | 3,645 | 3,550 | 3,575 | -70 | -1.9% | 66,000 |
| 2016/10/03 | 3,580 | 3,685 | 3,580 | 3,645 | +60 | +1.7% | 69,200 |
| 2016/09/30 | 3,510 | 3,610 | 3,445 | 3,585 | +85 | +2.4% | 109,600 |
| 2016/09/29 | 3,650 | 3,655 | 3,455 | 3,500 | -155 | -4.2% | 210,400 |
| 2016/09/28 | 3,670 | 3,695 | 3,625 | 3,655 | -35 | -0.9% | 99,900 |
| 2016/09/27 | 3,535 | 3,695 | 3,520 | 3,690 | +85 | +2.4% | 161,900 |
| 2016/09/26 | 3,535 | 3,640 | 3,535 | 3,605 | +110 | +3.1% | 138,400 |
| 2016/09/23 | 3,405 | 3,540 | 3,390 | 3,495 | +120 | +3.6% | 123,400 |
| 2016/09/21 | 3,300 | 3,375 | 3,280 | 3,375 | +105 | +3.2% | 115,500 |
| 2016/09/20 | 3,085 | 3,280 | 3,005 | 3,270 | +155 | +5% | 96,800 |
| 2016/09/16 | 3,260 | 3,260 | 3,075 | 3,115 | -95 | -3% | 280,800 |
1951～
2000
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
