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 |
|---|---|---|---|---|---|---|---|
| 2025/07/29 | 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 |
| 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 |
1～
50
件表示中 / 7005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 | 185,200円 | +4.1% | -0.6% | 2.54% | 8.59倍 | 0.69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 |
| やまみ | 467,000円 | +10.5% | -23.2% | 1.54% | 23.29倍 | 3.34倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
| 井村屋Ｇ | 242,600円 | +2.7% | +1.0% | 1.48% | 13.80倍 | 1.40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 | 200,800円 | +2.3% | -9.6% | 1.29% | 19.89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 |
| アヲハタ | 362,500円 | +2.4% | +6.5% | 0.28% | 101.23倍 | 2.20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 |
市場注目の銘柄
チャート関連のコラム
