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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,865 | 1,916 | 1,863 | 1,913 | +60 | +3.2% | 62,600 |
| 2024/06/07 | 1,828 | 1,865 | 1,818 | 1,853 | +25 | +1.4% | 24,300 |
| 2024/06/06 | 1,813 | 1,834 | 1,807 | 1,828 | +18 | +1% | 27,600 |
| 2024/06/05 | 1,824 | 1,832 | 1,810 | 1,810 | -31 | -1.7% | 24,500 |
| 2024/06/04 | 1,852 | 1,884 | 1,837 | 1,841 | -21 | -1.1% | 33,600 |
| 2024/06/03 | 1,860 | 1,881 | 1,859 | 1,862 | +2 | +0.1% | 14,500 |
| 2024/05/31 | 1,838 | 1,866 | 1,833 | 1,860 | +27 | +1.5% | 26,800 |
| 2024/05/30 | 1,824 | 1,838 | 1,794 | 1,833 | +2 | +0.1% | 51,800 |
| 2024/05/29 | 1,882 | 1,899 | 1,831 | 1,831 | -55 | -2.9% | 28,600 |
| 2024/05/28 | 1,915 | 1,915 | 1,883 | 1,886 | +4 | +0.2% | 23,600 |
| 2024/05/27 | 1,881 | 1,900 | 1,868 | 1,882 | -9 | -0.5% | 29,800 |
| 2024/05/24 | 1,857 | 1,903 | 1,846 | 1,891 | +21 | +1.1% | 41,000 |
| 2024/05/23 | 1,879 | 1,886 | 1,847 | 1,870 | -49 | -2.6% | 109,800 |
| 2024/05/22 | 1,993 | 1,993 | 1,918 | 1,919 | -71 | -3.6% | 66,800 |
| 2024/05/21 | 2,000 | 2,026 | 1,990 | 1,990 | ±0 | ±0% | 43,600 |
| 2024/05/20 | 2,043 | 2,043 | 1,990 | 1,990 | -53 | -2.6% | 53,500 |
| 2024/05/17 | 2,000 | 2,055 | 1,991 | 2,043 | +42 | +2.1% | 65,300 |
| 2024/05/16 | 2,051 | 2,059 | 1,998 | 2,001 | -50 | -2.4% | 66,200 |
| 2024/05/15 | 2,050 | 2,115 | 2,030 | 2,051 | +8 | +0.4% | 103,300 |
| 2024/05/14 | 2,050 | 2,078 | 2,015 | 2,043 | -265 | -11.5% | 273,500 |
| 2024/05/13 | 2,320 | 2,355 | 2,278 | 2,308 | +29 | +1.3% | 112,300 |
| 2024/05/10 | 2,222 | 2,291 | 2,212 | 2,279 | +68 | +3.1% | 51,700 |
| 2024/05/09 | 2,220 | 2,231 | 2,204 | 2,211 | -22 | -1% | 36,000 |
| 2024/05/08 | 2,290 | 2,297 | 2,215 | 2,233 | -57 | -2.5% | 38,600 |
| 2024/05/07 | 2,249 | 2,300 | 2,241 | 2,290 | +42 | +1.9% | 39,000 |
| 2024/05/02 | 2,227 | 2,279 | 2,227 | 2,248 | -2 | -0.1% | 39,400 |
| 2024/05/01 | 2,250 | 2,271 | 2,238 | 2,250 | -10 | -0.4% | 26,500 |
| 2024/04/30 | 2,244 | 2,260 | 2,200 | 2,260 | +31 | +1.4% | 30,600 |
| 2024/04/26 | 2,240 | 2,245 | 2,210 | 2,229 | -3 | -0.1% | 33,400 |
| 2024/04/25 | 2,250 | 2,264 | 2,223 | 2,232 | -28 | -1.2% | 13,700 |
| 2024/04/24 | 2,310 | 2,310 | 2,244 | 2,260 | -20 | -0.9% | 36,200 |
| 2024/04/23 | 2,226 | 2,302 | 2,214 | 2,280 | +47 | +2.1% | 63,700 |
| 2024/04/22 | 2,179 | 2,235 | 2,166 | 2,233 | +46 | +2.1% | 35,100 |
| 2024/04/19 | 2,212 | 2,212 | 2,153 | 2,187 | -25 | -1.1% | 60,800 |
| 2024/04/18 | 2,206 | 2,241 | 2,201 | 2,212 | +6 | +0.3% | 15,500 |
| 2024/04/17 | 2,235 | 2,259 | 2,191 | 2,206 | -9 | -0.4% | 29,900 |
| 2024/04/16 | 2,293 | 2,314 | 2,207 | 2,215 | -80 | -3.5% | 53,000 |
| 2024/04/15 | 2,274 | 2,300 | 2,244 | 2,295 | -29 | -1.2% | 41,700 |
| 2024/04/12 | 2,265 | 2,327 | 2,240 | 2,324 | +65 | +2.9% | 69,900 |
| 2024/04/11 | 2,233 | 2,262 | 2,213 | 2,259 | +16 | +0.7% | 27,900 |
| 2024/04/10 | 2,219 | 2,265 | 2,217 | 2,243 | +15 | +0.7% | 80,800 |
| 2024/04/09 | 2,180 | 2,245 | 2,166 | 2,228 | +69 | +3.2% | 128,800 |
| 2024/04/08 | 2,064 | 2,166 | 2,052 | 2,159 | +185 | +9.4% | 183,600 |
| 2024/04/05 | 1,960 | 1,982 | 1,960 | 1,974 | -5 | -0.3% | 25,200 |
| 2024/04/04 | 1,993 | 1,993 | 1,968 | 1,979 | -19 | -1% | 22,600 |
| 2024/04/03 | 1,961 | 2,012 | 1,961 | 1,998 | +24 | +1.2% | 26,800 |
| 2024/04/02 | 1,955 | 1,997 | 1,952 | 1,974 | +12 | +0.6% | 28,000 |
| 2024/04/01 | 2,020 | 2,020 | 1,962 | 1,962 | -45 | -2.2% | 25,200 |
| 2024/03/29 | 1,996 | 2,022 | 1,995 | 2,007 | -1 | ±0% | 19,100 |
| 2024/03/28 | 2,026 | 2,046 | 1,991 | 2,008 | -38 | -1.9% | 58,500 |
201～
250
件表示中 / 6927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 | 177,800円 | +3.7% | +50.0% | 2.14% | 8.33倍 | 0.65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 |
| ベースフード | 54,600円 | +5.7% | - | 0.00% | - | 73.78倍 |
|
栄養素意識したパン・パスタなど「ＢＡＳＥＦＯＯＤ」シリーズ販売。自社ＥＣ経由が６割超 |
| なとり | 196,400円 | +1.4% | +0.4% | 1.22% | 16.70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 |
| やまみ | 401,500円 | +10.5% | -23.2% | 1.79% | 20.02倍 | 2.87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 |
| オエノンＨＤ | 41,900円 | +1.1% | +0.6% | 2.39% | 8.69倍 | 1.01倍 |
|
旧合同酒精。焼酎に強み。流通大手のＰＢ製造にも積極的。第２の柱確立に向け酵素医薬品育成 |
市場注目の銘柄
チャート関連のコラム
