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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/06 | 1,921 | 1,937 | 1,920 | 1,924 | +11 | +0.6% | 31,100 |
| 2025/03/05 | 1,886 | 1,925 | 1,886 | 1,913 | +28 | +1.5% | 29,000 |
| 2025/03/04 | 1,895 | 1,895 | 1,873 | 1,885 | -23 | -1.2% | 38,000 |
| 2025/03/03 | 1,945 | 1,945 | 1,900 | 1,908 | -5 | -0.3% | 122,600 |
| 2025/02/28 | 1,952 | 1,952 | 1,904 | 1,913 | -39 | -2% | 57,800 |
| 2025/02/27 | 1,955 | 1,955 | 1,927 | 1,952 | +2 | +0.1% | 32,300 |
| 2025/02/26 | 1,897 | 1,957 | 1,894 | 1,950 | +68 | +3.6% | 67,900 |
| 2025/02/25 | 1,884 | 1,893 | 1,867 | 1,882 | -2 | -0.1% | 21,900 |
| 2025/02/21 | 1,860 | 1,891 | 1,860 | 1,884 | +23 | +1.2% | 59,800 |
| 2025/02/20 | 1,868 | 1,868 | 1,849 | 1,861 | -12 | -0.6% | 47,000 |
| 2025/02/19 | 1,930 | 1,930 | 1,865 | 1,873 | -57 | -3% | 96,400 |
| 2025/02/18 | 1,963 | 1,963 | 1,924 | 1,930 | -16 | -0.8% | 50,700 |
| 2025/02/17 | 1,901 | 1,972 | 1,901 | 1,946 | +100 | +5.4% | 211,000 |
| 2025/02/14 | 1,866 | 1,882 | 1,846 | 1,846 | -16 | -0.9% | 126,800 |
| 2025/02/13 | 1,828 | 1,862 | 1,815 | 1,862 | +43 | +2.4% | 49,500 |
| 2025/02/12 | 1,814 | 1,821 | 1,804 | 1,819 | +25 | +1.4% | 38,300 |
| 2025/02/10 | 1,780 | 1,795 | 1,780 | 1,794 | +9 | +0.5% | 22,800 |
| 2025/02/07 | 1,822 | 1,823 | 1,782 | 1,785 | -30 | -1.7% | 44,600 |
| 2025/02/06 | 1,790 | 1,817 | 1,790 | 1,815 | +29 | +1.6% | 25,100 |
| 2025/02/05 | 1,785 | 1,799 | 1,779 | 1,786 | +9 | +0.5% | 47,400 |
| 2025/02/04 | 1,750 | 1,792 | 1,745 | 1,777 | +47 | +2.7% | 112,000 |
| 2025/02/03 | 1,802 | 1,803 | 1,730 | 1,730 | -76 | -4.2% | 108,600 |
| 2025/01/31 | 1,842 | 1,842 | 1,794 | 1,806 | -36 | -2% | 95,800 |
| 2025/01/30 | 1,845 | 1,845 | 1,831 | 1,842 | -4 | -0.2% | 32,500 |
| 2025/01/29 | 1,863 | 1,867 | 1,837 | 1,846 | -3 | -0.2% | 49,600 |
| 2025/01/28 | 1,830 | 1,854 | 1,821 | 1,849 | +20 | +1.1% | 40,900 |
| 2025/01/27 | 1,830 | 1,834 | 1,814 | 1,829 | +15 | +0.8% | 33,100 |
| 2025/01/24 | 1,829 | 1,837 | 1,814 | 1,814 | -4 | -0.2% | 28,100 |
| 2025/01/23 | 1,846 | 1,846 | 1,815 | 1,818 | -18 | -1% | 24,400 |
| 2025/01/22 | 1,833 | 1,840 | 1,820 | 1,836 | +5 | +0.3% | 31,900 |
1～
50
件表示中 / 6927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 | 177,800円 | +3.7% | +50.0% | 2.14% | 8.33倍 | 0.65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 |
| ベースフード | 54,600円 | +5.7% | - | 0.00% | - | 73.78倍 |
|
栄養素意識したパン・パスタなど「ＢＡＳＥＦＯＯＤ」シリーズ販売。自社ＥＣ経由が６割超 |
| なとり | 196,400円 | +1.4% | +0.4% | 1.22% | 16.70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 |
| やまみ | 401,500円 | +10.5% | -23.2% | 1.79% | 20.02倍 | 2.87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 |
| オエノンＨＤ | 41,900円 | +1.1% | +0.6% | 2.39% | 8.69倍 | 1.01倍 |
|
旧合同酒精。焼酎に強み。流通大手のＰＢ製造にも積極的。第２の柱確立に向け酵素医薬品育成 |
市場注目の銘柄
チャート関連のコラム
