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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/10 | 1,811 | 1,824 | 1,804 | 1,804 | -1 | -0.1% | 28,200 |
| 2025/06/09 | 1,832 | 1,832 | 1,799 | 1,805 | -30 | -1.6% | 36,200 |
| 2025/06/06 | 1,839 | 1,844 | 1,822 | 1,835 | +4 | +0.2% | 36,400 |
| 2025/06/05 | 1,837 | 1,852 | 1,818 | 1,831 | -7 | -0.4% | 31,400 |
| 2025/06/04 | 1,833 | 1,842 | 1,829 | 1,838 | -1 | -0.1% | 16,300 |
| 2025/06/03 | 1,826 | 1,848 | 1,823 | 1,839 | +9 | +0.5% | 33,900 |
| 2025/06/02 | 1,849 | 1,853 | 1,826 | 1,830 | -13 | -0.7% | 22,300 |
| 2025/05/30 | 1,806 | 1,849 | 1,805 | 1,843 | +27 | +1.5% | 34,000 |
| 2025/05/29 | 1,829 | 1,831 | 1,808 | 1,816 | -10 | -0.5% | 29,200 |
| 2025/05/28 | 1,838 | 1,840 | 1,816 | 1,826 | -3 | -0.2% | 16,900 |
| 2025/05/27 | 1,806 | 1,829 | 1,806 | 1,829 | +16 | +0.9% | 10,100 |
| 2025/05/26 | 1,802 | 1,821 | 1,802 | 1,813 | ±0 | ±0% | 12,900 |
| 2025/05/23 | 1,808 | 1,814 | 1,798 | 1,813 | +18 | +1% | 28,700 |
| 2025/05/22 | 1,799 | 1,813 | 1,789 | 1,795 | -13 | -0.7% | 25,600 |
| 2025/05/21 | 1,823 | 1,842 | 1,808 | 1,808 | -22 | -1.2% | 19,500 |
| 2025/05/20 | 1,856 | 1,857 | 1,825 | 1,830 | -26 | -1.4% | 20,600 |
| 2025/05/19 | 1,828 | 1,857 | 1,809 | 1,856 | +28 | +1.5% | 30,800 |
| 2025/05/16 | 1,823 | 1,837 | 1,808 | 1,828 | +14 | +0.8% | 29,500 |
| 2025/05/15 | 1,811 | 1,830 | 1,803 | 1,814 | +3 | +0.2% | 21,700 |
| 2025/05/14 | 1,848 | 1,848 | 1,794 | 1,811 | -29 | -1.6% | 52,300 |
| 2025/05/13 | 1,823 | 1,865 | 1,791 | 1,840 | -83 | -4.3% | 124,300 |
| 2025/05/12 | 1,950 | 1,956 | 1,907 | 1,923 | +24 | +1.3% | 91,800 |
| 2025/05/09 | 1,879 | 1,906 | 1,879 | 1,899 | +34 | +1.8% | 27,100 |
| 2025/05/08 | 1,870 | 1,884 | 1,845 | 1,865 | -13 | -0.7% | 47,000 |
| 2025/05/07 | 1,858 | 1,894 | 1,850 | 1,878 | +20 | +1.1% | 57,400 |
| 2025/05/02 | 1,891 | 1,892 | 1,855 | 1,858 | -21 | -1.1% | 31,100 |
| 2025/05/01 | 1,903 | 1,908 | 1,871 | 1,879 | -36 | -1.9% | 33,100 |
| 2025/04/30 | 1,900 | 1,915 | 1,894 | 1,915 | +17 | +0.9% | 16,000 |
| 2025/04/28 | 1,902 | 1,914 | 1,897 | 1,898 | +7 | +0.4% | 25,600 |
| 2025/04/25 | 1,884 | 1,907 | 1,884 | 1,891 | +7 | +0.4% | 22,200 |
| 2025/04/24 | 1,925 | 1,937 | 1,877 | 1,884 | -53 | -2.7% | 25,200 |
| 2025/04/23 | 1,948 | 1,953 | 1,926 | 1,937 | +13 | +0.7% | 25,600 |
1～
50
件表示中 / 6989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 | 177,000円 | +4.1% | -0.6% | 2.66% | 8.21倍 | 0.66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 | 248,400円 | +2.7% | +1.0% | 1.45% | 14.13倍 | 1.44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 | 200,000円 | +2.3% | -9.6% | 1.30% | 19.82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 |
| シマダヤ | 184,800円 | +5.5% | +7.3% | 2.81% | 10.93倍 | 1.56倍 |
|
麺専業。業務用冷凍麺で国内２位。ＰＣ周辺機器の現バッファローから２４年スピンオフ上場 |
| 六甲バタ | 128,800円 | +1.3% | -54.0% | 1.55% | 41.82倍 | 0.81倍 |
|
ベビーチーズで最大手。輸入加工（ＱＢＢブランド）が主力。仕入れ、販売面で三菱商事と協力 |
市場注目の銘柄
チャート関連のコラム
