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 |
|---|---|---|---|---|---|---|---|
| 2015/12/18 | 2,104 | 2,190 | 2,100 | 2,163 | +28 | +1.3% | 127,600 |
| 2015/12/17 | 2,053 | 2,163 | 2,053 | 2,135 | +111 | +5.5% | 160,800 |
| 2015/12/16 | 1,930 | 2,052 | 1,916 | 2,024 | +121 | +6.4% | 98,000 |
| 2015/12/15 | 1,860 | 1,935 | 1,860 | 1,903 | +74 | +4% | 120,500 |
| 2015/12/14 | 1,730 | 1,833 | 1,720 | 1,829 | +99 | +5.7% | 84,300 |
| 2015/12/11 | 1,690 | 1,740 | 1,690 | 1,730 | +32 | +1.9% | 33,300 |
| 2015/12/10 | 1,702 | 1,709 | 1,682 | 1,698 | -9 | -0.5% | 19,200 |
| 2015/12/09 | 1,720 | 1,737 | 1,707 | 1,707 | -10 | -0.6% | 14,200 |
| 2015/12/08 | 1,721 | 1,730 | 1,711 | 1,717 | -18 | -1% | 14,200 |
| 2015/12/07 | 1,745 | 1,745 | 1,730 | 1,735 | -2 | -0.1% | 26,300 |
| 2015/12/04 | 1,725 | 1,739 | 1,700 | 1,737 | +12 | +0.7% | 26,800 |
| 2015/12/03 | 1,706 | 1,727 | 1,700 | 1,725 | +9 | +0.5% | 21,200 |
| 2015/12/02 | 1,730 | 1,730 | 1,706 | 1,716 | -4 | -0.2% | 14,600 |
| 2015/12/01 | 1,726 | 1,726 | 1,706 | 1,720 | -5 | -0.3% | 9,000 |
| 2015/11/30 | 1,740 | 1,740 | 1,669 | 1,725 | -10 | -0.6% | 27,900 |
| 2015/11/27 | 1,735 | 1,745 | 1,725 | 1,735 | +5 | +0.3% | 20,400 |
| 2015/11/26 | 1,718 | 1,733 | 1,704 | 1,730 | +15 | +0.9% | 26,200 |
| 2015/11/25 | 1,716 | 1,718 | 1,705 | 1,715 | -1 | -0.1% | 6,000 |
| 2015/11/24 | 1,687 | 1,720 | 1,686 | 1,716 | +26 | +1.5% | 17,500 |
| 2015/11/20 | 1,680 | 1,698 | 1,678 | 1,690 | -12 | -0.7% | 9,300 |
| 2015/11/19 | 1,708 | 1,709 | 1,690 | 1,702 | -2 | -0.1% | 11,300 |
| 2015/11/18 | 1,715 | 1,717 | 1,698 | 1,704 | +7 | +0.4% | 10,800 |
| 2015/11/17 | 1,713 | 1,715 | 1,690 | 1,697 | -8 | -0.5% | 15,600 |
| 2015/11/16 | 1,708 | 1,712 | 1,696 | 1,705 | -8 | -0.5% | 11,800 |
| 2015/11/13 | 1,704 | 1,714 | 1,702 | 1,713 | +3 | +0.2% | 10,900 |
| 2015/11/12 | 1,710 | 1,713 | 1,685 | 1,710 | +17 | +1% | 15,400 |
| 2015/11/11 | 1,690 | 1,701 | 1,665 | 1,693 | +6 | +0.4% | 19,400 |
| 2015/11/10 | 1,702 | 1,710 | 1,676 | 1,687 | +25 | +1.5% | 30,700 |
| 2015/11/09 | 1,635 | 1,664 | 1,635 | 1,662 | +32 | +2% | 18,000 |
| 2015/11/06 | 1,623 | 1,639 | 1,610 | 1,630 | +7 | +0.4% | 12,900 |
| 2015/11/05 | 1,602 | 1,630 | 1,593 | 1,623 | +31 | +1.9% | 15,400 |
| 2015/11/04 | 1,590 | 1,604 | 1,590 | 1,592 | +3 | +0.2% | 10,400 |
| 2015/11/02 | 1,593 | 1,612 | 1,582 | 1,589 | -22 | -1.4% | 13,000 |
| 2015/10/30 | 1,615 | 1,615 | 1,588 | 1,611 | +8 | +0.5% | 11,200 |
| 2015/10/29 | 1,611 | 1,625 | 1,601 | 1,603 | -19 | -1.2% | 10,300 |
| 2015/10/28 | 1,598 | 1,622 | 1,575 | 1,622 | +24 | +1.5% | 11,700 |
| 2015/10/27 | 1,605 | 1,615 | 1,586 | 1,598 | -14 | -0.9% | 7,600 |
| 2015/10/26 | 1,655 | 1,655 | 1,607 | 1,612 | -12 | -0.7% | 8,800 |
| 2015/10/23 | 1,620 | 1,624 | 1,606 | 1,624 | +13 | +0.8% | 8,300 |
| 2015/10/22 | 1,608 | 1,611 | 1,596 | 1,611 | -4 | -0.2% | 5,900 |
| 2015/10/21 | 1,573 | 1,617 | 1,565 | 1,615 | +36 | +2.3% | 22,300 |
| 2015/10/20 | 1,609 | 1,609 | 1,550 | 1,579 | -23 | -1.4% | 16,300 |
| 2015/10/19 | 1,604 | 1,607 | 1,593 | 1,602 | -17 | -1.1% | 7,000 |
| 2015/10/16 | 1,620 | 1,626 | 1,603 | 1,619 | +3 | +0.2% | 10,800 |
| 2015/10/15 | 1,600 | 1,630 | 1,598 | 1,616 | +16 | +1% | 12,100 |
| 2015/10/14 | 1,592 | 1,608 | 1,592 | 1,600 | -16 | -1% | 10,100 |
| 2015/10/13 | 1,593 | 1,616 | 1,590 | 1,616 | +23 | +1.4% | 15,000 |
| 2015/10/09 | 1,585 | 1,593 | 1,572 | 1,593 | ±0 | ±0% | 10,600 |
| 2015/10/08 | 1,576 | 1,598 | 1,557 | 1,593 | +21 | +1.3% | 21,300 |
| 2015/10/07 | 1,562 | 1,575 | 1,556 | 1,572 | +13 | +0.8% | 6,600 |
2351～
2400
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
