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 |
|---|---|---|---|---|---|---|---|
| 2025/03/05 | 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 |
| 2025/01/21 | 1,827 | 1,831 | 1,810 | 1,831 | +15 | +0.8% | 49,900 |
| 2025/01/20 | 1,825 | 1,835 | 1,814 | 1,816 | -10 | -0.5% | 24,200 |
| 2025/01/17 | 1,846 | 1,846 | 1,823 | 1,826 | -18 | -1% | 21,500 |
| 2025/01/16 | 1,882 | 1,882 | 1,844 | 1,844 | -38 | -2% | 49,100 |
| 2025/01/15 | 1,897 | 1,906 | 1,865 | 1,882 | +22 | +1.2% | 57,400 |
| 2025/01/14 | 1,913 | 1,920 | 1,856 | 1,860 | -40 | -2.1% | 44,400 |
| 2025/01/10 | 1,932 | 1,932 | 1,900 | 1,900 | -33 | -1.7% | 43,000 |
| 2025/01/09 | 1,945 | 1,971 | 1,933 | 1,933 | -12 | -0.6% | 40,400 |
| 2025/01/08 | 1,996 | 1,998 | 1,945 | 1,945 | -59 | -2.9% | 67,300 |
| 2025/01/07 | 2,018 | 2,018 | 1,990 | 2,004 | -11 | -0.5% | 37,800 |
| 2025/01/06 | 2,020 | 2,030 | 2,013 | 2,015 | +5 | +0.2% | 25,600 |
| 2024/12/30 | 2,043 | 2,043 | 2,005 | 2,010 | -34 | -1.7% | 39,000 |
| 2024/12/27 | 2,034 | 2,048 | 2,026 | 2,044 | +16 | +0.8% | 26,400 |
| 2024/12/26 | 2,010 | 2,030 | 1,999 | 2,028 | +18 | +0.9% | 28,500 |
| 2024/12/25 | 1,986 | 2,010 | 1,979 | 2,010 | +13 | +0.7% | 46,100 |
| 2024/12/24 | 1,983 | 2,004 | 1,973 | 1,997 | -14 | -0.7% | 36,400 |
| 2024/12/23 | 2,000 | 2,011 | 1,988 | 2,011 | +9 | +0.4% | 49,800 |
| 2024/12/20 | 2,019 | 2,030 | 2,002 | 2,002 | -36 | -1.8% | 59,100 |
| 2024/12/19 | 2,023 | 2,050 | 2,002 | 2,038 | -14 | -0.7% | 61,900 |
| 2024/12/18 | 2,100 | 2,100 | 2,051 | 2,052 | -40 | -1.9% | 64,300 |
| 2024/12/17 | 2,133 | 2,133 | 2,088 | 2,092 | -36 | -1.7% | 17,300 |
101～
150
件表示中 / 7006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 | 184,700円 | +4.1% | -0.6% | 2.54% | 8.57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 | 458,000円 | +10.5% | -23.2% | 1.57% | 22.84倍 | 3.28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 |
| アヲハタ | 371,000円 | +2.4% | +6.5% | 0.27% | 103.60倍 | 2.25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 |
| 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 |
| シマダヤ | 192,800円 | +5.5% | +7.3% | 2.70% | 11.41倍 | 1.62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 |
市場注目の銘柄
チャート関連のコラム
