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 |
|---|---|---|---|---|---|---|---|
| 2015/05/12 | 1,620 | 1,645 | 1,601 | 1,628 | +33 | +2.1% | 41,500 |
| 2015/05/11 | 1,610 | 1,616 | 1,595 | 1,595 | -7 | -0.4% | 22,400 |
| 2015/05/08 | 1,630 | 1,640 | 1,594 | 1,602 | -30 | -1.8% | 28,000 |
| 2015/05/07 | 1,645 | 1,667 | 1,631 | 1,632 | -13 | -0.8% | 8,700 |
| 2015/05/01 | 1,640 | 1,658 | 1,640 | 1,645 | -2 | -0.1% | 11,800 |
| 2015/04/30 | 1,670 | 1,675 | 1,646 | 1,647 | -19 | -1.1% | 16,100 |
| 2015/04/28 | 1,663 | 1,671 | 1,661 | 1,666 | +4 | +0.2% | 8,200 |
| 2015/04/27 | 1,686 | 1,686 | 1,653 | 1,662 | +4 | +0.2% | 8,300 |
| 2015/04/24 | 1,645 | 1,702 | 1,645 | 1,658 | +13 | +0.8% | 14,000 |
| 2015/04/23 | 1,645 | 1,656 | 1,644 | 1,645 | ±0 | ±0% | 8,500 |
| 2015/04/22 | 1,649 | 1,660 | 1,638 | 1,645 | -13 | -0.8% | 10,600 |
| 2015/04/21 | 1,641 | 1,659 | 1,640 | 1,658 | +17 | +1% | 6,100 |
| 2015/04/20 | 1,650 | 1,660 | 1,630 | 1,641 | -12 | -0.7% | 10,900 |
| 2015/04/17 | 1,679 | 1,689 | 1,653 | 1,653 | -23 | -1.4% | 16,000 |
| 2015/04/16 | 1,676 | 1,685 | 1,650 | 1,676 | -12 | -0.7% | 13,600 |
| 2015/04/15 | 1,700 | 1,722 | 1,682 | 1,688 | -6 | -0.4% | 14,100 |
| 2015/04/14 | 1,679 | 1,722 | 1,675 | 1,694 | +15 | +0.9% | 14,100 |
| 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 |
2501～
2550
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
