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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,643 | 1,711 | 1,632 | 1,678 | +46 | +2.8% | 60,100 |
| 2015/01/29 | 1,600 | 1,640 | 1,593 | 1,632 | +34 | +2.1% | 33,500 |
| 2015/01/28 | 1,513 | 1,614 | 1,513 | 1,598 | +65 | +4.2% | 50,800 |
| 2015/01/27 | 1,495 | 1,549 | 1,495 | 1,533 | +61 | +4.1% | 51,100 |
| 2015/01/26 | 1,448 | 1,478 | 1,439 | 1,472 | +33 | +2.3% | 26,300 |
| 2015/01/23 | 1,414 | 1,448 | 1,410 | 1,439 | +25 | +1.8% | 25,500 |
| 2015/01/22 | 1,439 | 1,440 | 1,382 | 1,414 | -16 | -1.1% | 24,500 |
| 2015/01/21 | 1,447 | 1,449 | 1,420 | 1,430 | -10 | -0.7% | 18,700 |
| 2015/01/20 | 1,420 | 1,443 | 1,419 | 1,440 | +28 | +2% | 17,900 |
| 2015/01/19 | 1,430 | 1,446 | 1,403 | 1,412 | +5 | +0.4% | 9,100 |
| 2015/01/16 | 1,417 | 1,444 | 1,388 | 1,407 | -10 | -0.7% | 9,800 |
| 2015/01/15 | 1,381 | 1,418 | 1,381 | 1,417 | +18 | +1.3% | 13,400 |
| 2015/01/14 | 1,400 | 1,410 | 1,392 | 1,399 | -4 | -0.3% | 7,600 |
| 2015/01/13 | 1,401 | 1,404 | 1,392 | 1,403 | +3 | +0.2% | 11,600 |
| 2015/01/09 | 1,401 | 1,410 | 1,395 | 1,400 | -7 | -0.5% | 14,000 |
| 2015/01/08 | 1,415 | 1,415 | 1,403 | 1,407 | -8 | -0.6% | 12,300 |
| 2015/01/07 | 1,416 | 1,428 | 1,406 | 1,415 | -9 | -0.6% | 14,200 |
| 2015/01/06 | 1,429 | 1,435 | 1,420 | 1,424 | -5 | -0.3% | 18,100 |
| 2015/01/05 | 1,452 | 1,455 | 1,421 | 1,429 | -26 | -1.8% | 24,200 |
| 2014/12/30 | 1,450 | 1,490 | 1,444 | 1,455 | +19 | +1.3% | 30,200 |
| 2014/12/29 | 1,420 | 1,436 | 1,403 | 1,436 | +35 | +2.5% | 18,900 |
| 2014/12/26 | 1,385 | 1,409 | 1,385 | 1,401 | +1 | +0.1% | 10,900 |
| 2014/12/25 | 1,386 | 1,416 | 1,386 | 1,400 | +23 | +1.7% | 17,700 |
| 2014/12/24 | 1,385 | 1,386 | 1,367 | 1,377 | +4 | +0.3% | 7,800 |
| 2014/12/22 | 1,374 | 1,387 | 1,366 | 1,373 | -1 | -0.1% | 9,100 |
| 2014/12/19 | 1,398 | 1,398 | 1,360 | 1,374 | +1 | +0.1% | 12,900 |
| 2014/12/18 | 1,365 | 1,387 | 1,365 | 1,373 | +30 | +2.2% | 9,400 |
| 2014/12/17 | 1,326 | 1,379 | 1,321 | 1,343 | +6 | +0.4% | 13,100 |
| 2014/12/16 | 1,350 | 1,353 | 1,313 | 1,337 | -29 | -2.1% | 19,200 |
| 2014/12/15 | 1,372 | 1,396 | 1,364 | 1,366 | +20 | +1.5% | 22,400 |
| 2014/12/12 | 1,346 | 1,360 | 1,335 | 1,346 | ±0 | ±0% | 20,600 |
| 2014/12/11 | 1,310 | 1,350 | 1,309 | 1,346 | +31 | +2.4% | 19,000 |
| 2014/12/10 | 1,312 | 1,325 | 1,308 | 1,315 | -12 | -0.9% | 12,900 |
| 2014/12/09 | 1,330 | 1,338 | 1,321 | 1,327 | -9 | -0.7% | 9,500 |
| 2014/12/08 | 1,339 | 1,340 | 1,331 | 1,336 | -3 | -0.2% | 8,900 |
| 2014/12/05 | 1,324 | 1,339 | 1,324 | 1,339 | -1 | -0.1% | 8,500 |
| 2014/12/04 | 1,332 | 1,349 | 1,320 | 1,340 | +8 | +0.6% | 15,500 |
| 2014/12/03 | 1,357 | 1,368 | 1,330 | 1,332 | -25 | -1.8% | 17,600 |
| 2014/12/02 | 1,373 | 1,373 | 1,350 | 1,357 | -19 | -1.4% | 19,800 |
| 2014/12/01 | 1,318 | 1,416 | 1,318 | 1,376 | +53 | +4% | 58,900 |
| 2014/11/28 | 1,285 | 1,326 | 1,285 | 1,323 | +63 | +5% | 30,200 |
| 2014/11/27 | 1,245 | 1,265 | 1,242 | 1,260 | +23 | +1.9% | 31,500 |
| 2014/11/26 | 1,239 | 1,240 | 1,236 | 1,237 | -1 | -0.1% | 10,400 |
| 2014/11/25 | 1,240 | 1,240 | 1,230 | 1,238 | ±0 | ±0% | 15,100 |
| 2014/11/21 | 1,232 | 1,241 | 1,230 | 1,238 | +4 | +0.3% | 9,400 |
| 2014/11/20 | 1,223 | 1,240 | 1,221 | 1,234 | +11 | +0.9% | 7,900 |
| 2014/11/19 | 1,240 | 1,240 | 1,220 | 1,223 | -15 | -1.2% | 11,900 |
| 2014/11/18 | 1,212 | 1,240 | 1,212 | 1,238 | +10 | +0.8% | 10,200 |
| 2014/11/17 | 1,240 | 1,240 | 1,226 | 1,228 | -12 | -1% | 7,600 |
| 2014/11/14 | 1,239 | 1,240 | 1,228 | 1,240 | +20 | +1.6% | 19,900 |
2401～
2450
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
