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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,908 | 1,934 | 1,897 | 1,926 | +12 | +0.6% | 15,700 |
| 2025/08/20 | 1,924 | 1,947 | 1,905 | 1,914 | -8 | -0.4% | 22,000 |
| 2025/08/19 | 1,896 | 1,926 | 1,887 | 1,922 | +34 | +1.8% | 23,500 |
| 2025/08/18 | 1,886 | 1,905 | 1,886 | 1,888 | -2 | -0.1% | 37,800 |
| 2025/08/15 | 1,905 | 1,919 | 1,885 | 1,890 | -24 | -1.3% | 24,900 |
| 2025/08/14 | 1,940 | 1,940 | 1,904 | 1,914 | -35 | -1.8% | 34,500 |
| 2025/08/13 | 1,960 | 1,960 | 1,910 | 1,949 | -17 | -0.9% | 42,800 |
| 2025/08/12 | 1,885 | 1,983 | 1,885 | 1,966 | +41 | +2.1% | 143,800 |
| 2025/08/08 | 1,921 | 1,925 | 1,906 | 1,925 | +4 | +0.2% | 42,800 |
| 2025/08/07 | 1,931 | 1,931 | 1,911 | 1,921 | -10 | -0.5% | 27,600 |
| 2025/08/06 | 1,902 | 1,934 | 1,898 | 1,931 | +29 | +1.5% | 29,900 |
| 2025/08/05 | 1,902 | 1,909 | 1,891 | 1,902 | +6 | +0.3% | 25,400 |
| 2025/08/04 | 1,896 | 1,905 | 1,884 | 1,896 | -7 | -0.4% | 19,200 |
| 2025/08/01 | 1,880 | 1,919 | 1,880 | 1,903 | +24 | +1.3% | 37,500 |
| 2025/07/31 | 1,846 | 1,888 | 1,846 | 1,879 | +32 | +1.7% | 47,400 |
| 2025/07/30 | 1,842 | 1,852 | 1,835 | 1,847 | -5 | -0.3% | 38,700 |
| 2025/07/29 | 1,863 | 1,864 | 1,841 | 1,852 | -20 | -1.1% | 21,600 |
| 2025/07/28 | 1,888 | 1,888 | 1,863 | 1,872 | -16 | -0.8% | 19,500 |
| 2025/07/25 | 1,862 | 1,907 | 1,862 | 1,888 | +18 | +1% | 47,600 |
| 2025/07/24 | 1,864 | 1,874 | 1,861 | 1,870 | +5 | +0.3% | 18,600 |
| 2025/07/23 | 1,880 | 1,880 | 1,837 | 1,865 | -7 | -0.4% | 56,600 |
| 2025/07/22 | 1,861 | 1,884 | 1,860 | 1,872 | +21 | +1.1% | 35,000 |
| 2025/07/18 | 1,855 | 1,866 | 1,844 | 1,851 | +1 | +0.1% | 39,700 |
| 2025/07/17 | 1,843 | 1,875 | 1,834 | 1,850 | +7 | +0.4% | 50,600 |
| 2025/07/16 | 1,801 | 1,847 | 1,796 | 1,843 | +42 | +2.3% | 75,100 |
| 2025/07/15 | 1,811 | 1,822 | 1,790 | 1,801 | -17 | -0.9% | 25,000 |
| 2025/07/14 | 1,823 | 1,840 | 1,810 | 1,818 | +17 | +0.9% | 68,000 |
| 2025/07/11 | 1,782 | 1,822 | 1,782 | 1,801 | +21 | +1.2% | 73,100 |
| 2025/07/10 | 1,807 | 1,808 | 1,773 | 1,780 | -13 | -0.7% | 42,700 |
| 2025/07/09 | 1,801 | 1,808 | 1,781 | 1,793 | +1 | +0.1% | 59,500 |
| 2025/07/08 | 1,787 | 1,806 | 1,779 | 1,792 | +13 | +0.7% | 48,400 |
| 2025/07/07 | 1,777 | 1,825 | 1,771 | 1,779 | +9 | +0.5% | 77,100 |
| 2025/07/04 | 1,750 | 1,773 | 1,741 | 1,770 | +29 | +1.7% | 68,100 |
| 2025/07/03 | 1,735 | 1,749 | 1,731 | 1,741 | +4 | +0.2% | 36,300 |
| 2025/07/02 | 1,699 | 1,742 | 1,699 | 1,737 | +42 | +2.5% | 51,300 |
| 2025/07/01 | 1,716 | 1,716 | 1,693 | 1,695 | -21 | -1.2% | 47,000 |
| 2025/06/30 | 1,725 | 1,736 | 1,716 | 1,716 | -13 | -0.8% | 38,700 |
| 2025/06/27 | 1,722 | 1,729 | 1,717 | 1,729 | +7 | +0.4% | 21,900 |
| 2025/06/26 | 1,732 | 1,732 | 1,718 | 1,722 | -9 | -0.5% | 17,300 |
| 2025/06/25 | 1,747 | 1,747 | 1,713 | 1,731 | -14 | -0.8% | 39,900 |
| 2025/06/24 | 1,747 | 1,757 | 1,739 | 1,745 | +3 | +0.2% | 23,600 |
| 2025/06/23 | 1,746 | 1,753 | 1,716 | 1,742 | -3 | -0.2% | 63,700 |
| 2025/06/20 | 1,759 | 1,770 | 1,745 | 1,745 | -19 | -1.1% | 129,800 |
| 2025/06/19 | 1,769 | 1,778 | 1,755 | 1,764 | -12 | -0.7% | 20,200 |
| 2025/06/18 | 1,770 | 1,781 | 1,762 | 1,776 | +10 | +0.6% | 30,600 |
| 2025/06/17 | 1,791 | 1,793 | 1,766 | 1,766 | -32 | -1.8% | 35,100 |
| 2025/06/16 | 1,800 | 1,805 | 1,792 | 1,798 | +7 | +0.4% | 16,900 |
| 2025/06/13 | 1,800 | 1,803 | 1,786 | 1,791 | -9 | -0.5% | 32,400 |
| 2025/06/12 | 1,808 | 1,808 | 1,786 | 1,800 | -10 | -0.6% | 36,000 |
| 2025/06/11 | 1,807 | 1,824 | 1,807 | 1,810 | +6 | +0.3% | 16,000 |
1～
50
件表示中 / 7021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 | 192,600円 | +4.1% | -0.6% | 2.44% | 8.93倍 | 0.72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 |
| モロゾフ | 157,200円 | -0.3% | -49.5% | 0.89% | 54.79倍 | 1.63倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
| アヲハタ | 383,000円 | +2.4% | +6.5% | 0.26% | 106.95倍 | 2.32倍 |
|
家庭用ジャムシェア約３割。産業用フルーツ加工品や介護食なども展開。キユーピーの子会社 |
| ブルドック | 221,000円 | +4.7% | +38.9% | 2.04% | 13.01倍 | 1.33倍 |
|
ソース最大手、関東で高シェア。家庭用中心だが業務用も育成。傘下に関西地盤のイカリソース |
| なとり | 201,000円 | +2.3% | -9.6% | 1.29% | 19.91倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
