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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 992 | 1,000 | 992 | 1,000 | -10 | -1% | 9,000 |
| 2006/02/09 | 1,000 | 1,010 | 1,000 | 1,010 | - | - | 8,000 |
| 2006/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/02/07 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 5,000 |
| 2006/02/06 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 3,000 |
| 2006/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/02/02 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 8,000 |
| 2006/02/01 | 1,000 | 1,004 | 1,000 | 1,000 | ±0 | ±0% | 6,000 |
| 2006/01/31 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 3,000 |
| 2006/01/30 | 1,000 | 1,000 | 1,000 | 1,000 | +1 | +0.1% | 5,000 |
| 2006/01/27 | 1,000 | 1,000 | 999 | 999 | -1 | -0.1% | 2,000 |
| 2006/01/26 | 999 | 1,000 | 999 | 1,000 | +20 | +2% | 8,000 |
| 2006/01/25 | 980 | 980 | 980 | 980 | ±0 | ±0% | 1,000 |
| 2006/01/24 | 970 | 980 | 970 | 980 | +5 | +0.5% | 2,000 |
| 2006/01/23 | 975 | 975 | 975 | 975 | -10 | -1% | 1,000 |
| 2006/01/20 | 980 | 985 | 980 | 985 | ±0 | ±0% | 3,000 |
| 2006/01/19 | 885 | 989 | 885 | 985 | +90 | +10.1% | 5,000 |
| 2006/01/18 | 1,000 | 1,000 | 891 | 895 | -105 | -10.5% | 14,000 |
| 2006/01/17 | 1,005 | 1,005 | 1,000 | 1,000 | -5 | -0.5% | 7,000 |
| 2006/01/16 | 1,004 | 1,005 | 1,004 | 1,005 | ±0 | ±0% | 2,000 |
| 2006/01/13 | 1,000 | 1,015 | 1,000 | 1,005 | ±0 | ±0% | 7,000 |
| 2006/01/12 | 1,005 | 1,005 | 1,005 | 1,005 | -15 | -1.5% | 1,000 |
| 2006/01/11 | 1,032 | 1,032 | 1,000 | 1,020 | ±0 | ±0% | 4,000 |
| 2006/01/10 | 1,014 | 1,020 | 1,000 | 1,020 | +45 | +4.6% | 8,000 |
| 2006/01/06 | 960 | 980 | 960 | 975 | +25 | +2.6% | 10,000 |
| 2006/01/05 | 925 | 950 | 925 | 950 | +47 | +5.2% | 8,000 |
| 2006/01/04 | 903 | 903 | 903 | 903 | +1 | +0.1% | 1,000 |
| 2005/12/30 | 901 | 902 | 901 | 902 | +2 | +0.2% | 2,000 |
| 2005/12/29 | 900 | 910 | 900 | 900 | -30 | -3.2% | 12,000 |
| 2005/12/28 | 883 | 930 | 883 | 930 | +30 | +3.3% | 5,000 |
| 2005/12/27 | 910 | 910 | 900 | 900 | -10 | -1.1% | 9,000 |
| 2005/12/26 | 890 | 910 | 890 | 910 | +25 | +2.8% | 27,000 |
| 2005/12/22 | 880 | 885 | 871 | 885 | +5 | +0.6% | 10,000 |
| 2005/12/21 | 890 | 895 | 880 | 880 | +5 | +0.6% | 9,000 |
| 2005/12/20 | 825 | 875 | 825 | 875 | +50 | +6.1% | 22,000 |
| 2005/12/19 | 810 | 825 | 810 | 825 | +15 | +1.9% | 52,000 |
| 2005/12/16 | 830 | 830 | 809 | 810 | -10 | -1.2% | 18,000 |
| 2005/12/15 | 805 | 821 | 805 | 820 | +15 | +1.9% | 13,000 |
| 2005/12/14 | 790 | 805 | 790 | 805 | ±0 | ±0% | 6,000 |
| 2005/12/13 | 805 | 805 | 805 | 805 | -1 | -0.1% | 3,000 |
| 2005/12/12 | 807 | 807 | 806 | 806 | -4 | -0.5% | 3,000 |
| 2005/12/09 | 810 | 810 | 807 | 810 | +3 | +0.4% | 12,000 |
| 2005/12/08 | 807 | 807 | 807 | 807 | ±0 | ±0% | 5,000 |
| 2005/12/07 | 806 | 808 | 806 | 807 | -3 | -0.4% | 5,000 |
| 2005/12/06 | 809 | 810 | 809 | 810 | +2 | +0.2% | 9,000 |
| 2005/12/05 | 788 | 808 | 788 | 808 | ±0 | ±0% | 3,000 |
| 2005/12/02 | 810 | 810 | 808 | 808 | - | - | 6,000 |
| 2005/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/11/30 | 815 | 820 | 815 | 820 | +10 | +1.2% | 8,000 |
| 2005/11/29 | 804 | 810 | 803 | 810 | +6 | +0.7% | 8,000 |
4601～
4650
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
