かどや製油の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 3,890 | 3,930 | 3,825 | 3,845 | -45 | -1.2% | 15,500 |
| 2025/07/31 | 3,840 | 3,910 | 3,830 | 3,890 | +50 | +1.3% | 6,200 |
| 2025/07/30 | 3,825 | 3,870 | 3,780 | 3,840 | -55 | -1.4% | 13,300 |
| 2025/07/29 | 3,860 | 3,950 | 3,810 | 3,895 | -5 | -0.1% | 15,800 |
| 2025/07/28 | 3,880 | 3,915 | 3,780 | 3,900 | +30 | +0.8% | 20,700 |
| 2025/07/25 | 3,710 | 3,940 | 3,710 | 3,870 | +175 | +4.7% | 58,100 |
| 2025/07/24 | 3,645 | 3,695 | 3,645 | 3,695 | +50 | +1.4% | 6,000 |
| 2025/07/23 | 3,675 | 3,675 | 3,635 | 3,645 | ±0 | ±0% | 6,200 |
| 2025/07/22 | 3,635 | 3,665 | 3,635 | 3,645 | +15 | +0.4% | 4,000 |
| 2025/07/18 | 3,650 | 3,650 | 3,625 | 3,630 | -5 | -0.1% | 3,000 |
| 2025/07/17 | 3,635 | 3,650 | 3,635 | 3,635 | ±0 | ±0% | 800 |
| 2025/07/16 | 3,645 | 3,645 | 3,635 | 3,635 | -5 | -0.1% | 2,000 |
| 2025/07/15 | 3,640 | 3,660 | 3,635 | 3,640 | ±0 | ±0% | 1,800 |
| 2025/07/14 | 3,640 | 3,660 | 3,630 | 3,640 | -20 | -0.5% | 1,400 |
| 2025/07/11 | 3,635 | 3,695 | 3,635 | 3,660 | +5 | +0.1% | 1,800 |
| 2025/07/10 | 3,635 | 3,655 | 3,635 | 3,655 | +20 | +0.6% | 1,200 |
| 2025/07/09 | 3,645 | 3,645 | 3,630 | 3,635 | -15 | -0.4% | 2,200 |
| 2025/07/08 | 3,650 | 3,650 | 3,615 | 3,650 | +10 | +0.3% | 3,200 |
| 2025/07/07 | 3,630 | 3,640 | 3,630 | 3,640 | +10 | +0.3% | 700 |
| 2025/07/04 | 3,635 | 3,640 | 3,620 | 3,630 | +10 | +0.3% | 2,500 |
| 2025/07/03 | 3,650 | 3,650 | 3,620 | 3,620 | -10 | -0.3% | 3,700 |
| 2025/07/02 | 3,690 | 3,690 | 3,630 | 3,630 | -40 | -1.1% | 9,500 |
| 2025/07/01 | 3,655 | 3,675 | 3,645 | 3,670 | +35 | +1% | 5,200 |
| 2025/06/30 | 3,650 | 3,650 | 3,630 | 3,635 | -5 | -0.1% | 1,900 |
| 2025/06/27 | 3,640 | 3,640 | 3,620 | 3,640 | +10 | +0.3% | 2,300 |
| 2025/06/26 | 3,635 | 3,640 | 3,615 | 3,630 | +10 | +0.3% | 2,500 |
| 2025/06/25 | 3,620 | 3,635 | 3,615 | 3,620 | ±0 | ±0% | 1,600 |
| 2025/06/24 | 3,635 | 3,645 | 3,620 | 3,620 | ±0 | ±0% | 3,000 |
| 2025/06/23 | 3,625 | 3,640 | 3,615 | 3,620 | ±0 | ±0% | 2,400 |
| 2025/06/20 | 3,625 | 3,645 | 3,620 | 3,620 | -5 | -0.1% | 1,800 |
| 2025/06/19 | 3,620 | 3,630 | 3,615 | 3,625 | ±0 | ±0% | 1,900 |
| 2025/06/18 | 3,625 | 3,645 | 3,620 | 3,625 | ±0 | ±0% | 2,400 |
| 2025/06/17 | 3,640 | 3,655 | 3,625 | 3,625 | -35 | -1% | 3,900 |
| 2025/06/16 | 3,640 | 3,660 | 3,640 | 3,660 | +25 | +0.7% | 3,800 |
| 2025/06/13 | 3,660 | 3,660 | 3,600 | 3,635 | -25 | -0.7% | 3,200 |
| 2025/06/12 | 3,650 | 3,660 | 3,650 | 3,660 | +20 | +0.5% | 1,400 |
| 2025/06/11 | 3,645 | 3,645 | 3,630 | 3,640 | -5 | -0.1% | 1,800 |
| 2025/06/10 | 3,645 | 3,645 | 3,635 | 3,645 | ±0 | ±0% | 1,000 |
| 2025/06/09 | 3,640 | 3,660 | 3,630 | 3,645 | +35 | +1% | 2,600 |
| 2025/06/06 | 3,630 | 3,645 | 3,610 | 3,610 | -25 | -0.7% | 1,200 |
| 2025/06/05 | 3,640 | 3,655 | 3,605 | 3,635 | ±0 | ±0% | 1,300 |
| 2025/06/04 | 3,645 | 3,650 | 3,630 | 3,635 | -15 | -0.4% | 1,400 |
| 2025/06/03 | 3,640 | 3,670 | 3,640 | 3,650 | +10 | +0.3% | 1,400 |
| 2025/06/02 | 3,605 | 3,665 | 3,605 | 3,640 | +45 | +1.3% | 10,100 |
| 2025/05/30 | 3,605 | 3,605 | 3,595 | 3,595 | -5 | -0.1% | 2,100 |
| 2025/05/29 | 3,600 | 3,605 | 3,590 | 3,600 | +10 | +0.3% | 800 |
| 2025/05/28 | 3,610 | 3,610 | 3,590 | 3,590 | -10 | -0.3% | 1,300 |
| 2025/05/27 | 3,600 | 3,605 | 3,600 | 3,600 | ±0 | ±0% | 900 |
| 2025/05/26 | 3,605 | 3,610 | 3,600 | 3,600 | ±0 | ±0% | 1,600 |
| 2025/05/23 | 3,590 | 3,600 | 3,590 | 3,600 | +10 | +0.3% | 1,300 |
1～
50
件表示中 / 7007件
類似銘柄と比較する
現在ご覧いただいている「かどや」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 |
|---|---|---|---|---|---|---|---|---|
| かどや | 384,500円 | +1.4% | -5.7% | 2.47% | 16.46倍 | 1.00倍 |
|
ごま油で国内首位。１８５８年に小豆島で創業。原料の仕入れ・販売で三井物産と長期密接 |
| 名糖産 | 213,600円 | +5.1% | +4.8% | 1.87% | 18.09倍 | 0.66倍 |
|
チョコやバウムクーヘンなどの菓子が主力。製薬が発祥事業、現在は酵素中心に化成品を拡大中 |
| サトウ食品 | 713,000円 | +7.6% | +1.9% | 0.98% | 17.98倍 | 1.60倍 |
|
包装餅、包装米飯の国内トップメーカー。大手食品卸を通じ全国に販売。餅の売上は冬場に集中 |
| 岩塚菓 | 298,200円 | +16.2% | -31.9% | 1.01% | 17.02倍 | 0.45倍 |
|
米菓で国内３位。子会社で通販も。出資・技術支援する旺旺集団（台湾系）からの配当金収入多額 |
| 柿安本店 | 276,300円 | +0.8% | +0.8% | 3.08% | 31.14倍 | 1.76倍 |
|
精肉店の老舗。百貨店に精肉、総菜店を展開。松阪牛販売に強み。外食事業も。和菓子を育成中 |
市場注目の銘柄
チャート関連のコラム
