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 |
|---|---|---|---|---|---|---|---|
| 2015/07/22 | 1,745 | 1,756 | 1,741 | 1,752 | -4 | -0.2% | 9,300 |
| 2015/07/21 | 1,760 | 1,787 | 1,751 | 1,756 | +6 | +0.3% | 15,600 |
| 2015/07/17 | 1,748 | 1,750 | 1,734 | 1,750 | +1 | +0.1% | 11,400 |
| 2015/07/16 | 1,730 | 1,770 | 1,724 | 1,749 | +24 | +1.4% | 34,900 |
| 2015/07/15 | 1,713 | 1,738 | 1,713 | 1,725 | +18 | +1.1% | 20,800 |
| 2015/07/14 | 1,698 | 1,718 | 1,689 | 1,707 | +17 | +1% | 16,900 |
| 2015/07/13 | 1,688 | 1,698 | 1,672 | 1,690 | +18 | +1.1% | 16,500 |
| 2015/07/10 | 1,682 | 1,689 | 1,656 | 1,672 | +3 | +0.2% | 21,500 |
| 2015/07/09 | 1,638 | 1,680 | 1,600 | 1,669 | -16 | -0.9% | 34,300 |
| 2015/07/08 | 1,727 | 1,727 | 1,670 | 1,685 | -46 | -2.7% | 22,200 |
| 2015/07/07 | 1,694 | 1,742 | 1,683 | 1,731 | +52 | +3.1% | 27,500 |
| 2015/07/06 | 1,700 | 1,710 | 1,650 | 1,679 | -37 | -2.2% | 19,800 |
| 2015/07/03 | 1,715 | 1,728 | 1,704 | 1,716 | +7 | +0.4% | 24,500 |
| 2015/07/02 | 1,703 | 1,746 | 1,703 | 1,709 | +10 | +0.6% | 36,300 |
| 2015/07/01 | 1,700 | 1,700 | 1,676 | 1,699 | -1 | -0.1% | 12,300 |
| 2015/06/30 | 1,655 | 1,700 | 1,655 | 1,700 | +40 | +2.4% | 22,200 |
| 2015/06/29 | 1,660 | 1,693 | 1,631 | 1,660 | -40 | -2.4% | 20,700 |
| 2015/06/26 | 1,700 | 1,715 | 1,685 | 1,700 | +2 | +0.1% | 37,100 |
| 2015/06/25 | 1,698 | 1,711 | 1,684 | 1,698 | +36 | +2.2% | 45,500 |
| 2015/06/24 | 1,649 | 1,665 | 1,627 | 1,662 | +19 | +1.2% | 23,200 |
| 2015/06/23 | 1,644 | 1,667 | 1,624 | 1,643 | ±0 | ±0% | 47,200 |
| 2015/06/22 | 1,645 | 1,650 | 1,637 | 1,643 | +5 | +0.3% | 14,700 |
| 2015/06/19 | 1,620 | 1,638 | 1,616 | 1,638 | +18 | +1.1% | 9,600 |
| 2015/06/18 | 1,635 | 1,640 | 1,620 | 1,620 | -13 | -0.8% | 19,700 |
| 2015/06/17 | 1,631 | 1,654 | 1,627 | 1,633 | +2 | +0.1% | 20,500 |
| 2015/06/16 | 1,659 | 1,659 | 1,630 | 1,631 | -31 | -1.9% | 27,500 |
| 2015/06/15 | 1,672 | 1,680 | 1,662 | 1,662 | -7 | -0.4% | 29,000 |
| 2015/06/12 | 1,674 | 1,675 | 1,667 | 1,669 | -5 | -0.3% | 27,900 |
| 2015/06/11 | 1,675 | 1,678 | 1,661 | 1,674 | +31 | +1.9% | 44,200 |
| 2015/06/10 | 1,612 | 1,643 | 1,612 | 1,643 | +23 | +1.4% | 20,500 |
| 2015/06/09 | 1,618 | 1,633 | 1,611 | 1,620 | ±0 | ±0% | 10,300 |
| 2015/06/08 | 1,630 | 1,630 | 1,611 | 1,620 | +1 | +0.1% | 10,300 |
| 2015/06/05 | 1,622 | 1,634 | 1,614 | 1,619 | +1 | +0.1% | 12,900 |
| 2015/06/04 | 1,624 | 1,630 | 1,616 | 1,618 | -6 | -0.4% | 10,100 |
| 2015/06/03 | 1,624 | 1,633 | 1,616 | 1,624 | -4 | -0.2% | 11,300 |
| 2015/06/02 | 1,637 | 1,639 | 1,624 | 1,628 | -9 | -0.5% | 11,100 |
| 2015/06/01 | 1,650 | 1,662 | 1,637 | 1,637 | -10 | -0.6% | 11,700 |
| 2015/05/29 | 1,650 | 1,671 | 1,647 | 1,647 | -4 | -0.2% | 17,400 |
| 2015/05/28 | 1,661 | 1,663 | 1,641 | 1,651 | -10 | -0.6% | 16,500 |
| 2015/05/27 | 1,661 | 1,663 | 1,647 | 1,661 | +5 | +0.3% | 17,000 |
| 2015/05/26 | 1,658 | 1,663 | 1,628 | 1,656 | -1 | -0.1% | 13,900 |
| 2015/05/25 | 1,685 | 1,685 | 1,653 | 1,657 | -20 | -1.2% | 7,100 |
| 2015/05/22 | 1,691 | 1,691 | 1,650 | 1,677 | -12 | -0.7% | 10,200 |
| 2015/05/21 | 1,695 | 1,706 | 1,686 | 1,689 | -6 | -0.4% | 12,400 |
| 2015/05/20 | 1,688 | 1,711 | 1,684 | 1,695 | +9 | +0.5% | 13,400 |
| 2015/05/19 | 1,668 | 1,689 | 1,661 | 1,686 | +28 | +1.7% | 19,200 |
| 2015/05/18 | 1,660 | 1,660 | 1,644 | 1,658 | +16 | +1% | 7,200 |
| 2015/05/15 | 1,622 | 1,654 | 1,621 | 1,642 | +3 | +0.2% | 15,200 |
| 2015/05/14 | 1,654 | 1,657 | 1,638 | 1,639 | -15 | -0.9% | 10,500 |
| 2015/05/13 | 1,633 | 1,668 | 1,626 | 1,654 | +26 | +1.6% | 18,600 |
2451～
2500
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
