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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 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 |
| 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 |
301～
350
件表示中 / 6959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 | 181,300円 | +4.1% | -0.6% | 2.59% | 8.41倍 | 0.68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 | 242,000円 | +2.7% | +1.0% | 1.49% | 13.76倍 | 1.40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 |
| 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 |
| ファーマフーズ | 95,600円 | +4.6% | -56.2% | 2.62% | 17.25倍 | 2.29倍 |
|
卵黄由来サプリや化粧品の通販が柱。機能性食品素材「ギャバ」等は内外の食品メーカーへ販売 |
| フジ日本 | 105,200円 | +3.2% | -9.6% | 3.23% | 11.73倍 | 1.13倍 |
|
双日系の精糖中堅。業務用強い。砂糖から作る食物繊維「イヌリン」開発、機能性表示取得し育成 |
市場注目の銘柄
チャート関連のコラム
