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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 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 |
1～
50
件表示中 / 6974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 | 179,100円 | +4.1% | -0.6% | 2.62% | 8.31倍 | 0.67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 | 240,600円 | +2.7% | +1.0% | 1.50% | 13.68倍 | 1.39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 | 201,500円 | +2.3% | -9.6% | 1.29% | 19.96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 |
| フジ日本 | 106,800円 | +3.2% | -9.6% | 3.18% | 11.91倍 | 1.15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 |
| ファーマフーズ | 90,600円 | +4.6% | -56.2% | 2.76% | 16.35倍 | 2.17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 |
市場注目の銘柄
チャート関連のコラム
