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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,061 | 2,068 | 2,029 | 2,046 | -5 | -0.2% | 80,500 |
| 2024/03/26 | 2,029 | 2,064 | 2,029 | 2,051 | +20 | +1% | 39,400 |
| 2024/03/25 | 2,006 | 2,045 | 2,005 | 2,031 | +15 | +0.7% | 88,300 |
| 2024/03/22 | 1,990 | 2,026 | 1,969 | 2,016 | +26 | +1.3% | 50,500 |
| 2024/03/21 | 2,025 | 2,025 | 1,990 | 1,990 | -16 | -0.8% | 48,000 |
| 2024/03/19 | 1,990 | 2,026 | 1,982 | 2,006 | +16 | +0.8% | 32,500 |
| 2024/03/18 | 2,020 | 2,030 | 1,989 | 1,990 | -5 | -0.3% | 46,000 |
| 2024/03/15 | 1,953 | 2,019 | 1,949 | 1,995 | +40 | +2% | 71,300 |
| 2024/03/14 | 1,970 | 1,970 | 1,930 | 1,955 | -12 | -0.6% | 34,000 |
| 2024/03/13 | 2,004 | 2,018 | 1,952 | 1,967 | -7 | -0.4% | 44,600 |
| 2024/03/12 | 2,024 | 2,024 | 1,962 | 1,974 | -51 | -2.5% | 46,300 |
| 2024/03/11 | 2,056 | 2,056 | 2,006 | 2,025 | -36 | -1.7% | 46,100 |
| 2024/03/08 | 2,023 | 2,085 | 2,023 | 2,061 | +38 | +1.9% | 56,800 |
| 2024/03/07 | 2,043 | 2,081 | 2,023 | 2,023 | -17 | -0.8% | 34,900 |
| 2024/03/06 | 2,015 | 2,047 | 2,010 | 2,040 | +9 | +0.4% | 39,500 |
| 2024/03/05 | 2,037 | 2,043 | 2,013 | 2,031 | -9 | -0.4% | 22,600 |
| 2024/03/04 | 2,049 | 2,068 | 2,007 | 2,040 | -12 | -0.6% | 53,500 |
| 2024/03/01 | 2,089 | 2,097 | 2,050 | 2,052 | -55 | -2.6% | 47,600 |
| 2024/02/29 | 2,115 | 2,133 | 2,085 | 2,107 | -9 | -0.4% | 31,600 |
| 2024/02/28 | 2,152 | 2,152 | 2,113 | 2,116 | -46 | -2.1% | 48,100 |
| 2024/02/27 | 2,100 | 2,162 | 2,081 | 2,162 | +62 | +3% | 68,900 |
| 2024/02/26 | 2,130 | 2,130 | 2,099 | 2,100 | -22 | -1% | 28,700 |
| 2024/02/22 | 2,088 | 2,129 | 2,088 | 2,122 | +34 | +1.6% | 34,900 |
| 2024/02/21 | 2,081 | 2,115 | 2,065 | 2,088 | -12 | -0.6% | 40,300 |
| 2024/02/20 | 2,120 | 2,140 | 2,089 | 2,100 | -20 | -0.9% | 43,700 |
| 2024/02/19 | 2,043 | 2,120 | 2,034 | 2,120 | +93 | +4.6% | 60,500 |
| 2024/02/16 | 2,003 | 2,049 | 1,982 | 2,027 | +14 | +0.7% | 75,900 |
| 2024/02/15 | 2,124 | 2,135 | 2,001 | 2,013 | -111 | -5.2% | 196,600 |
| 2024/02/14 | 2,164 | 2,250 | 2,101 | 2,124 | +270 | +14.6% | 467,500 |
| 2024/02/13 | 1,863 | 1,879 | 1,845 | 1,854 | +10 | +0.5% | 84,100 |
| 2024/02/09 | 1,810 | 1,849 | 1,804 | 1,844 | +24 | +1.3% | 38,300 |
| 2024/02/08 | 1,827 | 1,829 | 1,794 | 1,820 | -7 | -0.4% | 34,900 |
| 2024/02/07 | 1,798 | 1,831 | 1,795 | 1,827 | +29 | +1.6% | 35,300 |
| 2024/02/06 | 1,796 | 1,818 | 1,778 | 1,798 | +19 | +1.1% | 33,700 |
| 2024/02/05 | 1,831 | 1,831 | 1,770 | 1,779 | -52 | -2.8% | 66,400 |
| 2024/02/02 | 1,785 | 1,831 | 1,773 | 1,831 | +81 | +4.6% | 69,300 |
| 2024/02/01 | 1,760 | 1,760 | 1,746 | 1,750 | -11 | -0.6% | 13,600 |
| 2024/01/31 | 1,735 | 1,761 | 1,730 | 1,761 | +26 | +1.5% | 23,200 |
| 2024/01/30 | 1,719 | 1,741 | 1,719 | 1,735 | +18 | +1% | 29,100 |
| 2024/01/29 | 1,715 | 1,726 | 1,715 | 1,717 | +12 | +0.7% | 14,600 |
| 2024/01/26 | 1,710 | 1,716 | 1,701 | 1,705 | -2 | -0.1% | 15,700 |
| 2024/01/25 | 1,701 | 1,722 | 1,701 | 1,707 | +6 | +0.4% | 14,700 |
| 2024/01/24 | 1,722 | 1,722 | 1,696 | 1,701 | -28 | -1.6% | 23,700 |
| 2024/01/23 | 1,735 | 1,747 | 1,723 | 1,729 | -6 | -0.3% | 18,500 |
| 2024/01/22 | 1,746 | 1,746 | 1,721 | 1,735 | -12 | -0.7% | 15,300 |
| 2024/01/19 | 1,735 | 1,750 | 1,721 | 1,747 | +15 | +0.9% | 30,300 |
| 2024/01/18 | 1,738 | 1,764 | 1,722 | 1,732 | +8 | +0.5% | 47,000 |
| 2024/01/17 | 1,697 | 1,739 | 1,696 | 1,724 | +20 | +1.2% | 29,700 |
| 2024/01/16 | 1,705 | 1,718 | 1,698 | 1,704 | +12 | +0.7% | 25,700 |
| 2024/01/15 | 1,671 | 1,694 | 1,655 | 1,692 | +17 | +1% | 39,000 |
251～
300
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
