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 |
|---|---|---|---|---|---|---|---|
| 2015/10/05 | 1,556 | 1,564 | 1,546 | 1,554 | ±0 | ±0% | 3,500 |
| 2015/10/02 | 1,558 | 1,562 | 1,550 | 1,554 | +6 | +0.4% | 6,200 |
| 2015/10/01 | 1,557 | 1,570 | 1,540 | 1,548 | -2 | -0.1% | 5,000 |
| 2015/09/30 | 1,562 | 1,576 | 1,537 | 1,550 | +18 | +1.2% | 13,100 |
| 2015/09/29 | 1,540 | 1,545 | 1,510 | 1,532 | -23 | -1.5% | 16,700 |
| 2015/09/28 | 1,592 | 1,592 | 1,536 | 1,555 | -17 | -1.1% | 9,300 |
| 2015/09/25 | 1,535 | 1,573 | 1,530 | 1,572 | +37 | +2.4% | 16,800 |
| 2015/09/24 | 1,560 | 1,575 | 1,535 | 1,535 | -45 | -2.8% | 11,100 |
| 2015/09/18 | 1,560 | 1,587 | 1,535 | 1,580 | +31 | +2% | 17,400 |
| 2015/09/17 | 1,531 | 1,555 | 1,531 | 1,549 | +7 | +0.5% | 8,800 |
| 2015/09/16 | 1,549 | 1,554 | 1,528 | 1,542 | -1 | -0.1% | 13,100 |
| 2015/09/15 | 1,555 | 1,569 | 1,543 | 1,543 | -10 | -0.6% | 18,000 |
| 2015/09/14 | 1,588 | 1,596 | 1,553 | 1,553 | -35 | -2.2% | 9,200 |
| 2015/09/11 | 1,558 | 1,599 | 1,558 | 1,588 | +16 | +1% | 14,600 |
| 2015/09/10 | 1,606 | 1,606 | 1,572 | 1,572 | -34 | -2.1% | 9,600 |
| 2015/09/09 | 1,571 | 1,615 | 1,571 | 1,606 | +56 | +3.6% | 14,000 |
| 2015/09/08 | 1,555 | 1,568 | 1,548 | 1,550 | -4 | -0.3% | 22,600 |
| 2015/09/07 | 1,550 | 1,579 | 1,548 | 1,554 | -3 | -0.2% | 12,400 |
| 2015/09/04 | 1,596 | 1,599 | 1,556 | 1,557 | -21 | -1.3% | 14,500 |
| 2015/09/03 | 1,586 | 1,608 | 1,567 | 1,578 | +13 | +0.8% | 12,500 |
| 2015/09/02 | 1,575 | 1,580 | 1,556 | 1,565 | -25 | -1.6% | 21,800 |
| 2015/09/01 | 1,660 | 1,660 | 1,590 | 1,590 | -77 | -4.6% | 24,100 |
| 2015/08/31 | 1,664 | 1,690 | 1,643 | 1,667 | +34 | +2.1% | 20,000 |
| 2015/08/28 | 1,639 | 1,639 | 1,621 | 1,633 | +29 | +1.8% | 7,800 |
| 2015/08/27 | 1,626 | 1,652 | 1,600 | 1,604 | +12 | +0.8% | 12,900 |
| 2015/08/26 | 1,594 | 1,616 | 1,570 | 1,592 | +29 | +1.9% | 28,300 |
| 2015/08/25 | 1,480 | 1,657 | 1,470 | 1,563 | -17 | -1.1% | 42,100 |
| 2015/08/24 | 1,688 | 1,712 | 1,580 | 1,580 | -132 | -7.7% | 37,000 |
| 2015/08/21 | 1,690 | 1,720 | 1,688 | 1,712 | -2 | -0.1% | 18,400 |
| 2015/08/20 | 1,681 | 1,734 | 1,681 | 1,714 | +18 | +1.1% | 18,200 |
| 2015/08/19 | 1,720 | 1,720 | 1,690 | 1,696 | -41 | -2.4% | 8,500 |
| 2015/08/18 | 1,731 | 1,746 | 1,712 | 1,737 | +19 | +1.1% | 12,700 |
| 2015/08/17 | 1,700 | 1,723 | 1,700 | 1,718 | +22 | +1.3% | 13,300 |
| 2015/08/14 | 1,681 | 1,704 | 1,680 | 1,696 | +19 | +1.1% | 8,000 |
| 2015/08/13 | 1,661 | 1,693 | 1,661 | 1,677 | +12 | +0.7% | 9,400 |
| 2015/08/12 | 1,696 | 1,696 | 1,661 | 1,665 | -30 | -1.8% | 17,500 |
| 2015/08/11 | 1,720 | 1,733 | 1,682 | 1,695 | -11 | -0.6% | 17,800 |
| 2015/08/10 | 1,730 | 1,760 | 1,690 | 1,706 | -6 | -0.4% | 21,500 |
| 2015/08/07 | 1,720 | 1,721 | 1,689 | 1,712 | +22 | +1.3% | 22,400 |
| 2015/08/06 | 1,695 | 1,704 | 1,688 | 1,690 | -8 | -0.5% | 15,500 |
| 2015/08/05 | 1,704 | 1,704 | 1,694 | 1,698 | -4 | -0.2% | 17,100 |
| 2015/08/04 | 1,712 | 1,718 | 1,691 | 1,702 | -16 | -0.9% | 18,200 |
| 2015/08/03 | 1,709 | 1,749 | 1,706 | 1,718 | +9 | +0.5% | 18,000 |
| 2015/07/31 | 1,709 | 1,719 | 1,688 | 1,709 | +5 | +0.3% | 25,700 |
| 2015/07/30 | 1,722 | 1,725 | 1,682 | 1,704 | -16 | -0.9% | 16,900 |
| 2015/07/29 | 1,734 | 1,734 | 1,715 | 1,720 | -13 | -0.8% | 7,600 |
| 2015/07/28 | 1,703 | 1,741 | 1,702 | 1,733 | +12 | +0.7% | 7,400 |
| 2015/07/27 | 1,758 | 1,758 | 1,717 | 1,721 | -39 | -2.2% | 10,300 |
| 2015/07/24 | 1,768 | 1,768 | 1,754 | 1,760 | -8 | -0.5% | 18,100 |
| 2015/07/23 | 1,756 | 1,768 | 1,754 | 1,768 | +16 | +0.9% | 14,500 |
2401～
2450
件表示中 / 7007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 | 187,900円 | +4.1% | -0.6% | 2.50% | 8.72倍 | 0.70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 |
| 井村屋Ｇ | 247,500円 | +2.7% | +1.0% | 1.45% | 14.08倍 | 1.43倍 |
|
冷菓や点心主力。大豆製品や調味料等多角化。原料の小豆相場影響大。マレーシア等へも進出 |
| やまみ | 463,500円 | +10.5% | -23.2% | 1.55% | 23.12倍 | 3.32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 | 372,000円 | +2.4% | +6.5% | 0.27% | 103.88倍 | 2.26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 | 201,300円 | +2.3% | -9.6% | 1.29% | 19.94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 |
市場注目の銘柄
チャート関連のコラム
