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 |
|---|---|---|---|---|---|---|---|
| 2025/11/28 | 3,895 | 3,895 | 3,885 | 3,895 | ±0 | ±0% | 1,500 |
| 2025/11/27 | 3,900 | 3,910 | 3,880 | 3,895 | -10 | -0.3% | 1,900 |
| 2025/11/26 | 3,880 | 3,905 | 3,875 | 3,905 | +20 | +0.5% | 4,400 |
| 2025/11/25 | 3,850 | 3,890 | 3,850 | 3,885 | +45 | +1.2% | 5,500 |
| 2025/11/21 | 3,850 | 3,850 | 3,840 | 3,840 | -10 | -0.3% | 1,100 |
| 2025/11/20 | 3,825 | 3,850 | 3,825 | 3,850 | +25 | +0.7% | 2,800 |
| 2025/11/19 | 3,805 | 3,830 | 3,805 | 3,825 | +20 | +0.5% | 1,300 |
| 2025/11/18 | 3,810 | 3,855 | 3,790 | 3,805 | -15 | -0.4% | 8,600 |
| 2025/11/17 | 3,855 | 3,855 | 3,805 | 3,820 | -35 | -0.9% | 7,800 |
| 2025/11/14 | 3,860 | 3,860 | 3,850 | 3,855 | -5 | -0.1% | 1,300 |
| 2025/11/13 | 3,845 | 3,865 | 3,845 | 3,860 | +15 | +0.4% | 1,600 |
| 2025/11/12 | 3,865 | 3,865 | 3,840 | 3,845 | +5 | +0.1% | 1,900 |
| 2025/11/11 | 3,835 | 3,860 | 3,835 | 3,840 | -5 | -0.1% | 2,200 |
| 2025/11/10 | 3,825 | 3,845 | 3,825 | 3,845 | +25 | +0.7% | 2,200 |
| 2025/11/07 | 3,810 | 3,820 | 3,800 | 3,820 | +10 | +0.3% | 2,200 |
| 2025/11/06 | 3,860 | 3,870 | 3,800 | 3,810 | +10 | +0.3% | 12,800 |
| 2025/11/05 | 3,800 | 3,830 | 3,785 | 3,800 | -10 | -0.3% | 5,300 |
| 2025/11/04 | 3,815 | 3,815 | 3,785 | 3,810 | -5 | -0.1% | 3,600 |
| 2025/10/31 | 3,790 | 3,820 | 3,780 | 3,815 | +25 | +0.7% | 3,700 |
| 2025/10/30 | 3,790 | 3,800 | 3,775 | 3,790 | +15 | +0.4% | 3,000 |
| 2025/10/29 | 3,800 | 3,820 | 3,775 | 3,775 | -20 | -0.5% | 1,600 |
| 2025/10/28 | 3,800 | 3,825 | 3,795 | 3,795 | -30 | -0.8% | 1,000 |
| 2025/10/27 | 3,835 | 3,835 | 3,805 | 3,825 | -5 | -0.1% | 1,700 |
| 2025/10/24 | 3,815 | 3,830 | 3,810 | 3,830 | +15 | +0.4% | 1,800 |
| 2025/10/23 | 3,810 | 3,815 | 3,795 | 3,815 | +5 | +0.1% | 600 |
| 2025/10/22 | 3,820 | 3,820 | 3,810 | 3,810 | ±0 | ±0% | 1,300 |
| 2025/10/21 | 3,825 | 3,830 | 3,810 | 3,810 | ±0 | ±0% | 1,700 |
| 2025/10/20 | 3,825 | 3,825 | 3,790 | 3,810 | +10 | +0.3% | 2,100 |
| 2025/10/17 | 3,800 | 3,800 | 3,780 | 3,800 | +35 | +0.9% | 3,200 |
| 2025/10/16 | 3,765 | 3,780 | 3,760 | 3,765 | +15 | +0.4% | 1,800 |
| 2025/10/15 | 3,750 | 3,760 | 3,740 | 3,750 | +20 | +0.5% | 1,300 |
| 2025/10/14 | 3,725 | 3,750 | 3,715 | 3,730 | -10 | -0.3% | 4,300 |
| 2025/10/10 | 3,770 | 3,770 | 3,725 | 3,740 | -30 | -0.8% | 1,400 |
| 2025/10/09 | 3,750 | 3,770 | 3,735 | 3,770 | +20 | +0.5% | 2,200 |
| 2025/10/08 | 3,745 | 3,750 | 3,715 | 3,750 | ±0 | ±0% | 2,300 |
| 2025/10/07 | 3,700 | 3,750 | 3,700 | 3,750 | +50 | +1.4% | 5,600 |
| 2025/10/06 | 3,685 | 3,710 | 3,635 | 3,700 | -35 | -0.9% | 23,800 |
| 2025/10/03 | 3,710 | 3,745 | 3,710 | 3,735 | +10 | +0.3% | 2,600 |
| 2025/10/02 | 3,765 | 3,765 | 3,715 | 3,725 | -25 | -0.7% | 2,300 |
| 2025/10/01 | 3,770 | 3,770 | 3,715 | 3,750 | -20 | -0.5% | 5,600 |
| 2025/09/30 | 3,770 | 3,820 | 3,770 | 3,770 | +5 | +0.1% | 2,700 |
| 2025/09/29 | 3,795 | 3,795 | 3,750 | 3,765 | -10 | -0.3% | 2,400 |
| 2025/09/26 | 3,830 | 3,835 | 3,740 | 3,775 | -40 | -1% | 8,300 |
| 2025/09/25 | 3,810 | 3,815 | 3,780 | 3,815 | +10 | +0.3% | 4,700 |
| 2025/09/24 | 3,780 | 3,835 | 3,765 | 3,805 | +45 | +1.2% | 5,500 |
| 2025/09/22 | 3,785 | 3,785 | 3,760 | 3,760 | -20 | -0.5% | 2,800 |
| 2025/09/19 | 3,800 | 3,800 | 3,775 | 3,780 | -15 | -0.4% | 1,600 |
| 2025/09/18 | 3,795 | 3,835 | 3,780 | 3,795 | +5 | +0.1% | 2,200 |
| 2025/09/17 | 3,775 | 3,800 | 3,775 | 3,790 | +15 | +0.4% | 1,200 |
| 2025/09/16 | 3,790 | 3,810 | 3,775 | 3,775 | +5 | +0.1% | 2,800 |
1～
50
件表示中 / 7086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 | 389,500円 | +2.7% | +6.1% | 2.70% | 14.63倍 | 0.99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 |
| フィード・ワン | 102,600円 | +5.1% | +3.1% | 4.09% | 7.55倍 | 0.68倍 |
|
持株会社が協同飼料と日本配合飼料を１５年に吸収。全農に次ぐ業界２位。食品、海外にも注力 |
| ロックフィール | 143,200円 | +4.5% | +11.1% | 1.68% | 40.21倍 | 1.29倍 |
|
サラダ主体の高級総菜「ＲＦ１」が主力。「神戸コロッケ」等業態複数。出店は百貨店地階が中心 |
| 岩塚菓 | 301,500円 | +16.2% | -44.5% | 1.00% | 19.33倍 | 0.43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 |
| オエノンＨＤ | 54,600円 | +2.9% | +6.1% | 1.83% | 10.61倍 | 1.25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
