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 |
|---|---|---|---|---|---|---|---|
| 2007/04/27 | 1,145 | 1,145 | 1,145 | 1,145 | ±0 | ±0% | 1,000 |
| 2007/04/26 | 1,145 | 1,145 | 1,145 | 1,145 | +5 | +0.4% | 1,000 |
| 2007/04/25 | 1,140 | 1,140 | 1,140 | 1,140 | +5 | +0.4% | 1,000 |
| 2007/04/24 | 1,135 | 1,135 | 1,135 | 1,135 | ±0 | ±0% | 8,000 |
| 2007/04/23 | 1,133 | 1,135 | 1,133 | 1,135 | ±0 | ±0% | 5,000 |
| 2007/04/20 | 1,135 | 1,135 | 1,135 | 1,135 | - | - | 1,000 |
| 2007/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/18 | 1,159 | 1,159 | 1,150 | 1,150 | - | - | 2,000 |
| 2007/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/16 | 1,120 | 1,135 | 1,115 | 1,135 | -45 | -3.8% | 5,000 |
| 2007/04/13 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 1,000 |
| 2007/04/12 | 1,180 | 1,180 | 1,180 | 1,180 | - | - | 1,000 |
| 2007/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/10 | 1,169 | 1,220 | 1,160 | 1,200 | +30 | +2.6% | 19,000 |
| 2007/04/09 | 1,170 | 1,170 | 1,170 | 1,170 | -30 | -2.5% | 1,000 |
| 2007/04/06 | 1,130 | 1,200 | 1,130 | 1,200 | +70 | +6.2% | 17,000 |
| 2007/04/05 | 1,101 | 1,130 | 1,100 | 1,130 | +3 | +0.3% | 7,000 |
| 2007/04/04 | 1,127 | 1,127 | 1,127 | 1,127 | +20 | +1.8% | 1,000 |
| 2007/04/03 | 1,140 | 1,140 | 1,107 | 1,107 | -26 | -2.3% | 3,000 |
| 2007/04/02 | 1,100 | 1,133 | 1,100 | 1,133 | -6 | -0.5% | 3,000 |
| 2007/03/30 | 1,139 | 1,139 | 1,139 | 1,139 | +13 | +1.2% | 1,000 |
| 2007/03/29 | 1,106 | 1,126 | 1,106 | 1,126 | - | - | 2,000 |
| 2007/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/03/26 | 1,190 | 1,190 | 1,180 | 1,180 | +10 | +0.9% | 5,000 |
| 2007/03/23 | 1,151 | 1,170 | 1,151 | 1,170 | +19 | +1.7% | 2,000 |
| 2007/03/22 | 1,150 | 1,151 | 1,150 | 1,151 | -9 | -0.8% | 3,000 |
| 2007/03/20 | 1,171 | 1,171 | 1,160 | 1,160 | -10 | -0.9% | 3,000 |
| 2007/03/19 | 1,170 | 1,170 | 1,170 | 1,170 | -5 | -0.4% | 1,000 |
| 2007/03/16 | 1,170 | 1,175 | 1,150 | 1,175 | +25 | +2.2% | 7,000 |
| 2007/03/15 | 1,150 | 1,150 | 1,150 | 1,150 | -20 | -1.7% | 3,000 |
| 2007/03/14 | 1,170 | 1,170 | 1,170 | 1,170 | ±0 | ±0% | 1,000 |
| 2007/03/13 | 1,168 | 1,170 | 1,168 | 1,170 | +2 | +0.2% | 3,000 |
| 2007/03/12 | 1,145 | 1,168 | 1,145 | 1,168 | +23 | +2% | 2,000 |
| 2007/03/09 | 1,146 | 1,146 | 1,145 | 1,145 | -25 | -2.1% | 3,000 |
| 2007/03/08 | 1,160 | 1,170 | 1,160 | 1,170 | +20 | +1.7% | 6,000 |
| 2007/03/07 | 1,150 | 1,150 | 1,140 | 1,150 | ±0 | ±0% | 7,000 |
| 2007/03/06 | 1,140 | 1,150 | 1,140 | 1,150 | +10 | +0.9% | 2,000 |
| 2007/03/05 | 1,150 | 1,160 | 1,140 | 1,140 | -20 | -1.7% | 19,000 |
| 2007/03/02 | 1,160 | 1,160 | 1,160 | 1,160 | +10 | +0.9% | 2,000 |
| 2007/03/01 | 1,140 | 1,160 | 1,140 | 1,150 | +30 | +2.7% | 14,000 |
| 2007/02/28 | 1,100 | 1,120 | 1,075 | 1,120 | - | - | 13,000 |
| 2007/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/02/26 | 1,129 | 1,180 | 1,129 | 1,180 | +40 | +3.5% | 12,000 |
| 2007/02/23 | 1,075 | 1,140 | 1,075 | 1,140 | +70 | +6.5% | 13,000 |
| 2007/02/22 | 1,040 | 1,070 | 1,040 | 1,070 | +30 | +2.9% | 9,000 |
| 2007/02/21 | 1,040 | 1,040 | 1,035 | 1,040 | ±0 | ±0% | 15,000 |
| 2007/02/20 | 1,040 | 1,040 | 1,032 | 1,040 | ±0 | ±0% | 5,000 |
| 2007/02/19 | 1,030 | 1,040 | 1,030 | 1,040 | +20 | +2% | 15,000 |
| 2007/02/16 | 1,019 | 1,020 | 1,015 | 1,020 | +5 | +0.5% | 10,000 |
4301～
4350
件表示中 / 6840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 | 219,400円 | +3.7% | +50.0% | 1.73% | 11.01倍 | 0.86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 |
| 甜菜糖 | 238,900円 | -4.8% | -50.1% | 3.35% | 5.04倍 | 0.39倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
| オカムラ食品 | 448,000円 | +10.6% | +0.6% | 0.85% | 17.35倍 | 2.57倍 |
|
青森発。サーモントラウトの養殖事業展開。国内外の加工や海外卸売りも。デンマークに子会社 |
| わらべや | 198,200円 | +7.5% | -44.3% | 4.54% | 17.31倍 | 0.60倍 |
|
中食業界で首位。セブン‐イレブン向けが収益の柱。米飯類が主力。技術進歩でチルド製品強み |
| ヨシムラフード | 143,400円 | +16.9% | -12.5% | 0.00% | 30.71倍 | 3.40倍 |
|
複数の中小食品企業をＭ＆Ａし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
市場注目の銘柄
チャート関連のコラム
