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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 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 |
| 2025/04/22 | 1,894 | 1,924 | 1,878 | 1,924 | +43 | +2.3% | 29,700 |
| 2025/04/21 | 1,848 | 1,888 | 1,848 | 1,881 | +42 | +2.3% | 20,000 |
| 2025/04/18 | 1,841 | 1,854 | 1,832 | 1,839 | +19 | +1% | 14,300 |
| 2025/04/17 | 1,789 | 1,820 | 1,778 | 1,820 | +13 | +0.7% | 27,600 |
| 2025/04/16 | 1,827 | 1,840 | 1,802 | 1,807 | -20 | -1.1% | 18,200 |
| 2025/04/15 | 1,877 | 1,879 | 1,826 | 1,827 | -46 | -2.5% | 19,400 |
| 2025/04/14 | 1,865 | 1,883 | 1,863 | 1,873 | +16 | +0.9% | 23,200 |
| 2025/04/11 | 1,790 | 1,857 | 1,772 | 1,857 | +42 | +2.3% | 34,200 |
| 2025/04/10 | 1,826 | 1,834 | 1,794 | 1,815 | +69 | +4% | 33,200 |
| 2025/04/09 | 1,749 | 1,768 | 1,699 | 1,746 | -18 | -1% | 36,400 |
| 2025/04/08 | 1,712 | 1,780 | 1,712 | 1,764 | +102 | +6.1% | 31,600 |
| 2025/04/07 | 1,620 | 1,698 | 1,600 | 1,662 | -116 | -6.5% | 48,500 |
| 2025/04/04 | 1,778 | 1,799 | 1,750 | 1,778 | -40 | -2.2% | 67,700 |
| 2025/04/03 | 1,800 | 1,847 | 1,789 | 1,818 | -41 | -2.2% | 107,300 |
| 2025/04/02 | 1,868 | 1,868 | 1,851 | 1,859 | -13 | -0.7% | 20,000 |
| 2025/04/01 | 1,864 | 1,919 | 1,864 | 1,872 | +10 | +0.5% | 42,200 |
| 2025/03/31 | 1,900 | 1,901 | 1,861 | 1,862 | -58 | -3% | 38,400 |
| 2025/03/28 | 1,935 | 1,940 | 1,916 | 1,920 | -43 | -2.2% | 48,700 |
| 2025/03/27 | 1,940 | 1,963 | 1,939 | 1,963 | +8 | +0.4% | 128,800 |
| 2025/03/26 | 1,960 | 1,960 | 1,940 | 1,955 | +1 | +0.1% | 51,100 |
| 2025/03/25 | 1,958 | 1,961 | 1,944 | 1,954 | +4 | +0.2% | 42,000 |
| 2025/03/24 | 1,958 | 1,974 | 1,941 | 1,950 | ±0 | ±0% | 80,200 |
| 2025/03/21 | 1,959 | 1,968 | 1,949 | 1,950 | -15 | -0.8% | 52,100 |
| 2025/03/19 | 1,957 | 1,974 | 1,956 | 1,965 | +2 | +0.1% | 33,900 |
| 2025/03/18 | 1,962 | 1,974 | 1,950 | 1,963 | +13 | +0.7% | 49,200 |
| 2025/03/17 | 1,962 | 1,963 | 1,950 | 1,950 | -1 | -0.1% | 35,700 |
| 2025/03/14 | 1,921 | 1,959 | 1,921 | 1,951 | +16 | +0.8% | 43,300 |
| 2025/03/13 | 1,950 | 1,957 | 1,925 | 1,935 | -17 | -0.9% | 114,400 |
| 2025/03/12 | 1,926 | 1,955 | 1,926 | 1,952 | +18 | +0.9% | 27,300 |
| 2025/03/11 | 1,933 | 1,950 | 1,922 | 1,934 | ±0 | ±0% | 31,900 |
| 2025/03/10 | 1,940 | 1,954 | 1,926 | 1,934 | +1 | +0.1% | 40,200 |
| 2025/03/07 | 1,921 | 1,936 | 1,903 | 1,933 | +9 | +0.5% | 36,500 |
1～
50
件表示中 / 6957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 | 180,800円 | +4.1% | -0.6% | 2.60% | 8.39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 | 243,100円 | +2.7% | +1.0% | 1.48% | 13.83倍 | 1.41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 | 94,800円 | +4.6% | -56.2% | 2.64% | 17.11倍 | 2.27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 | 105,300円 | +3.2% | -9.6% | 3.23% | 11.74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
