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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,707 | 1,710 | 1,671 | 1,679 | -38 | -2.2% | 20,100 |
| 2015/04/10 | 1,750 | 1,750 | 1,714 | 1,717 | -29 | -1.7% | 23,600 |
| 2015/04/09 | 1,757 | 1,767 | 1,738 | 1,746 | -11 | -0.6% | 15,100 |
| 2015/04/08 | 1,748 | 1,775 | 1,748 | 1,757 | +7 | +0.4% | 20,300 |
| 2015/04/07 | 1,766 | 1,767 | 1,738 | 1,750 | -28 | -1.6% | 34,200 |
| 2015/04/06 | 1,726 | 1,793 | 1,724 | 1,778 | +18 | +1% | 62,400 |
| 2015/04/03 | 1,630 | 1,780 | 1,630 | 1,760 | +136 | +8.4% | 116,900 |
| 2015/04/02 | 1,583 | 1,629 | 1,583 | 1,624 | +38 | +2.4% | 21,300 |
| 2015/04/01 | 1,596 | 1,606 | 1,572 | 1,586 | -13 | -0.8% | 16,300 |
| 2015/03/31 | 1,622 | 1,625 | 1,597 | 1,599 | -13 | -0.8% | 20,500 |
| 2015/03/30 | 1,600 | 1,621 | 1,582 | 1,612 | +8 | +0.5% | 16,300 |
| 2015/03/27 | 1,600 | 1,642 | 1,595 | 1,604 | -47 | -2.8% | 37,200 |
| 2015/03/26 | 1,654 | 1,662 | 1,643 | 1,651 | -14 | -0.8% | 47,900 |
| 2015/03/25 | 1,670 | 1,670 | 1,652 | 1,665 | -11 | -0.7% | 23,300 |
| 2015/03/24 | 1,678 | 1,681 | 1,662 | 1,676 | -5 | -0.3% | 24,700 |
| 2015/03/23 | 1,690 | 1,696 | 1,670 | 1,681 | -4 | -0.2% | 24,500 |
| 2015/03/20 | 1,690 | 1,708 | 1,680 | 1,685 | -8 | -0.5% | 16,000 |
| 2015/03/19 | 1,701 | 1,714 | 1,685 | 1,693 | -2 | -0.1% | 16,500 |
| 2015/03/18 | 1,700 | 1,728 | 1,689 | 1,695 | +1 | +0.1% | 18,800 |
| 2015/03/17 | 1,710 | 1,710 | 1,692 | 1,694 | -5 | -0.3% | 26,000 |
| 2015/03/16 | 1,699 | 1,735 | 1,690 | 1,699 | +10 | +0.6% | 23,600 |
| 2015/03/13 | 1,677 | 1,703 | 1,671 | 1,689 | +23 | +1.4% | 34,000 |
| 2015/03/12 | 1,650 | 1,670 | 1,640 | 1,666 | +16 | +1% | 16,000 |
| 2015/03/11 | 1,650 | 1,669 | 1,645 | 1,650 | -5 | -0.3% | 11,000 |
| 2015/03/10 | 1,669 | 1,669 | 1,643 | 1,655 | +12 | +0.7% | 10,800 |
| 2015/03/09 | 1,620 | 1,652 | 1,601 | 1,643 | +17 | +1% | 33,800 |
| 2015/03/06 | 1,634 | 1,639 | 1,620 | 1,626 | -10 | -0.6% | 20,500 |
| 2015/03/05 | 1,641 | 1,645 | 1,624 | 1,636 | -14 | -0.8% | 20,600 |
| 2015/03/04 | 1,653 | 1,653 | 1,627 | 1,650 | -3 | -0.2% | 12,500 |
| 2015/03/03 | 1,657 | 1,673 | 1,646 | 1,653 | +7 | +0.4% | 20,400 |
| 2015/03/02 | 1,648 | 1,673 | 1,641 | 1,646 | +16 | +1% | 27,300 |
| 2015/02/27 | 1,637 | 1,645 | 1,622 | 1,630 | +11 | +0.7% | 20,600 |
| 2015/02/26 | 1,617 | 1,629 | 1,598 | 1,619 | +4 | +0.2% | 36,900 |
| 2015/02/25 | 1,606 | 1,624 | 1,606 | 1,615 | +9 | +0.6% | 10,700 |
| 2015/02/24 | 1,612 | 1,616 | 1,601 | 1,606 | -6 | -0.4% | 24,500 |
| 2015/02/23 | 1,630 | 1,630 | 1,611 | 1,612 | -13 | -0.8% | 14,300 |
| 2015/02/20 | 1,628 | 1,630 | 1,606 | 1,625 | -9 | -0.6% | 25,200 |
| 2015/02/19 | 1,640 | 1,645 | 1,630 | 1,634 | -5 | -0.3% | 17,300 |
| 2015/02/18 | 1,620 | 1,640 | 1,610 | 1,639 | +16 | +1% | 15,400 |
| 2015/02/17 | 1,621 | 1,636 | 1,601 | 1,623 | -14 | -0.9% | 17,100 |
| 2015/02/16 | 1,650 | 1,650 | 1,631 | 1,637 | -14 | -0.8% | 13,000 |
| 2015/02/13 | 1,641 | 1,656 | 1,640 | 1,651 | -11 | -0.7% | 16,900 |
| 2015/02/12 | 1,643 | 1,680 | 1,640 | 1,662 | +23 | +1.4% | 37,200 |
| 2015/02/10 | 1,619 | 1,639 | 1,605 | 1,639 | +23 | +1.4% | 16,600 |
| 2015/02/09 | 1,599 | 1,616 | 1,575 | 1,616 | +51 | +3.3% | 23,000 |
| 2015/02/06 | 1,590 | 1,596 | 1,551 | 1,565 | -41 | -2.6% | 26,500 |
| 2015/02/05 | 1,611 | 1,619 | 1,583 | 1,606 | -5 | -0.3% | 27,000 |
| 2015/02/04 | 1,616 | 1,619 | 1,600 | 1,611 | -5 | -0.3% | 15,200 |
| 2015/02/03 | 1,648 | 1,648 | 1,602 | 1,616 | -36 | -2.2% | 35,500 |
| 2015/02/02 | 1,678 | 1,678 | 1,607 | 1,652 | -26 | -1.5% | 45,200 |
2351～
2400
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
