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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,699 | 1,701 | 1,675 | 1,675 | -32 | -1.9% | 31,200 |
| 2024/01/11 | 1,759 | 1,759 | 1,700 | 1,707 | -49 | -2.8% | 55,500 |
| 2024/01/10 | 1,745 | 1,763 | 1,729 | 1,756 | +17 | +1% | 36,900 |
| 2024/01/09 | 1,740 | 1,758 | 1,730 | 1,739 | +15 | +0.9% | 27,000 |
| 2024/01/05 | 1,710 | 1,729 | 1,701 | 1,724 | +17 | +1% | 21,000 |
| 2024/01/04 | 1,705 | 1,708 | 1,676 | 1,707 | +8 | +0.5% | 18,600 |
| 2023/12/29 | 1,684 | 1,714 | 1,680 | 1,699 | +17 | +1% | 25,000 |
| 2023/12/28 | 1,676 | 1,692 | 1,671 | 1,682 | -3 | -0.2% | 14,500 |
| 2023/12/27 | 1,683 | 1,689 | 1,660 | 1,685 | +12 | +0.7% | 30,900 |
| 2023/12/26 | 1,680 | 1,681 | 1,658 | 1,673 | -8 | -0.5% | 20,000 |
| 2023/12/25 | 1,627 | 1,683 | 1,616 | 1,681 | +59 | +3.6% | 41,300 |
| 2023/12/22 | 1,603 | 1,638 | 1,596 | 1,622 | +12 | +0.7% | 25,700 |
| 2023/12/21 | 1,641 | 1,646 | 1,609 | 1,610 | -49 | -3% | 24,600 |
| 2023/12/20 | 1,641 | 1,676 | 1,641 | 1,659 | +9 | +0.5% | 28,900 |
| 2023/12/19 | 1,647 | 1,655 | 1,639 | 1,650 | +5 | +0.3% | 15,100 |
| 2023/12/18 | 1,636 | 1,648 | 1,621 | 1,645 | ±0 | ±0% | 22,000 |
| 2023/12/15 | 1,666 | 1,667 | 1,636 | 1,645 | -24 | -1.4% | 39,800 |
| 2023/12/14 | 1,700 | 1,705 | 1,664 | 1,669 | -19 | -1.1% | 21,800 |
| 2023/12/13 | 1,708 | 1,710 | 1,675 | 1,688 | -19 | -1.1% | 23,600 |
| 2023/12/12 | 1,701 | 1,716 | 1,690 | 1,707 | +11 | +0.6% | 39,100 |
| 2023/12/11 | 1,658 | 1,696 | 1,658 | 1,696 | +52 | +3.2% | 44,300 |
| 2023/12/08 | 1,657 | 1,672 | 1,634 | 1,644 | -11 | -0.7% | 34,300 |
| 2023/12/07 | 1,644 | 1,668 | 1,635 | 1,655 | +6 | +0.4% | 27,700 |
| 2023/12/06 | 1,614 | 1,655 | 1,613 | 1,649 | +40 | +2.5% | 43,300 |
| 2023/12/05 | 1,621 | 1,636 | 1,609 | 1,609 | -15 | -0.9% | 26,000 |
| 2023/12/04 | 1,582 | 1,635 | 1,575 | 1,624 | +33 | +2.1% | 37,300 |
| 2023/12/01 | 1,615 | 1,620 | 1,589 | 1,591 | -24 | -1.5% | 16,100 |
| 2023/11/30 | 1,592 | 1,618 | 1,573 | 1,615 | +12 | +0.7% | 30,400 |
| 2023/11/29 | 1,634 | 1,634 | 1,591 | 1,603 | -24 | -1.5% | 14,500 |
| 2023/11/28 | 1,592 | 1,630 | 1,592 | 1,627 | +26 | +1.6% | 31,000 |
| 2023/11/27 | 1,579 | 1,615 | 1,573 | 1,601 | +24 | +1.5% | 45,800 |
| 2023/11/24 | 1,570 | 1,582 | 1,565 | 1,577 | ±0 | ±0% | 14,400 |
| 2023/11/22 | 1,575 | 1,587 | 1,575 | 1,577 | -2 | -0.1% | 6,100 |
| 2023/11/21 | 1,580 | 1,580 | 1,563 | 1,579 | +2 | +0.1% | 12,400 |
| 2023/11/20 | 1,597 | 1,601 | 1,567 | 1,577 | -15 | -0.9% | 22,300 |
| 2023/11/17 | 1,541 | 1,606 | 1,540 | 1,592 | +45 | +2.9% | 64,900 |
| 2023/11/16 | 1,587 | 1,587 | 1,542 | 1,547 | -40 | -2.5% | 20,700 |
| 2023/11/15 | 1,577 | 1,595 | 1,547 | 1,587 | +23 | +1.5% | 45,300 |
| 2023/11/14 | 1,577 | 1,594 | 1,531 | 1,564 | +7 | +0.4% | 51,300 |
| 2023/11/13 | 1,560 | 1,566 | 1,545 | 1,557 | ±0 | ±0% | 17,400 |
| 2023/11/10 | 1,531 | 1,560 | 1,521 | 1,557 | +25 | +1.6% | 25,600 |
| 2023/11/09 | 1,540 | 1,540 | 1,516 | 1,532 | -5 | -0.3% | 17,300 |
| 2023/11/08 | 1,570 | 1,570 | 1,520 | 1,537 | -31 | -2% | 25,200 |
| 2023/11/07 | 1,576 | 1,581 | 1,564 | 1,568 | +8 | +0.5% | 15,300 |
| 2023/11/06 | 1,572 | 1,587 | 1,560 | 1,560 | -1 | -0.1% | 28,300 |
| 2023/11/02 | 1,562 | 1,566 | 1,546 | 1,561 | -2 | -0.1% | 17,500 |
| 2023/11/01 | 1,564 | 1,566 | 1,540 | 1,563 | +1 | +0.1% | 27,500 |
| 2023/10/31 | 1,515 | 1,564 | 1,512 | 1,562 | +50 | +3.3% | 27,200 |
| 2023/10/30 | 1,505 | 1,515 | 1,504 | 1,512 | -7 | -0.5% | 13,100 |
| 2023/10/27 | 1,501 | 1,519 | 1,488 | 1,519 | +17 | +1.1% | 29,100 |
301～
350
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
