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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/05/22 | 3,595 | 3,600 | 3,590 | 3,590 | ±0 | ±0% | 1,200 |
| 2025/05/21 | 3,595 | 3,595 | 3,590 | 3,590 | +5 | +0.1% | 700 |
| 2025/05/20 | 3,600 | 3,600 | 3,585 | 3,585 | -5 | -0.1% | 1,100 |
| 2025/05/19 | 3,595 | 3,595 | 3,585 | 3,590 | ±0 | ±0% | 800 |
| 2025/05/16 | 3,595 | 3,600 | 3,590 | 3,590 | -5 | -0.1% | 2,000 |
| 2025/05/15 | 3,590 | 3,600 | 3,585 | 3,595 | +5 | +0.1% | 2,400 |
| 2025/05/14 | 3,585 | 3,590 | 3,585 | 3,590 | -15 | -0.4% | 1,400 |
| 2025/05/13 | 3,650 | 3,650 | 3,585 | 3,605 | -45 | -1.2% | 9,500 |
| 2025/05/12 | 3,620 | 3,650 | 3,620 | 3,650 | +35 | +1% | 8,600 |
| 2025/05/09 | 3,620 | 3,620 | 3,615 | 3,615 | -5 | -0.1% | 1,100 |
| 2025/05/08 | 3,620 | 3,630 | 3,620 | 3,620 | ±0 | ±0% | 800 |
| 2025/05/07 | 3,620 | 3,630 | 3,615 | 3,620 | ±0 | ±0% | 1,800 |
| 2025/05/02 | 3,630 | 3,630 | 3,615 | 3,620 | -10 | -0.3% | 1,500 |
| 2025/05/01 | 3,620 | 3,630 | 3,610 | 3,630 | -5 | -0.1% | 800 |
| 2025/04/30 | 3,620 | 3,635 | 3,620 | 3,635 | +20 | +0.6% | 2,200 |
| 2025/04/28 | 3,600 | 3,615 | 3,600 | 3,615 | +10 | +0.3% | 5,300 |
| 2025/04/25 | 3,620 | 3,635 | 3,605 | 3,605 | +20 | +0.6% | 8,000 |
| 2025/04/24 | 3,600 | 3,600 | 3,585 | 3,585 | -15 | -0.4% | 1,400 |
| 2025/04/23 | 3,590 | 3,600 | 3,590 | 3,600 | +10 | +0.3% | 1,700 |
| 2025/04/22 | 3,585 | 3,600 | 3,585 | 3,590 | +5 | +0.1% | 2,500 |
| 2025/04/21 | 3,585 | 3,600 | 3,580 | 3,585 | -10 | -0.3% | 2,600 |
| 2025/04/18 | 3,600 | 3,600 | 3,585 | 3,595 | -5 | -0.1% | 1,500 |
| 2025/04/17 | 3,590 | 3,600 | 3,585 | 3,600 | +15 | +0.4% | 1,500 |
| 2025/04/16 | 3,600 | 3,600 | 3,580 | 3,585 | -15 | -0.4% | 1,000 |
| 2025/04/15 | 3,585 | 3,600 | 3,580 | 3,600 | +10 | +0.3% | 1,800 |
| 2025/04/14 | 3,600 | 3,610 | 3,585 | 3,590 | -10 | -0.3% | 2,400 |
| 2025/04/11 | 3,565 | 3,600 | 3,565 | 3,600 | +35 | +1% | 2,800 |
| 2025/04/10 | 3,605 | 3,610 | 3,560 | 3,565 | +25 | +0.7% | 4,300 |
| 2025/04/09 | 3,540 | 3,585 | 3,535 | 3,540 | -10 | -0.3% | 3,400 |
| 2025/04/08 | 3,540 | 3,580 | 3,520 | 3,550 | +45 | +1.3% | 5,400 |
| 2025/04/07 | 3,550 | 3,550 | 3,500 | 3,505 | -70 | -2% | 14,800 |
| 2025/04/04 | 3,565 | 3,575 | 3,550 | 3,575 | +5 | +0.1% | 7,600 |
| 2025/04/03 | 3,575 | 3,610 | 3,565 | 3,570 | -10 | -0.3% | 6,600 |
| 2025/04/02 | 3,600 | 3,600 | 3,580 | 3,580 | -20 | -0.6% | 5,200 |
1～
50
件表示中 / 6973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 | 363,500円 | +1.4% | -5.7% | 2.61% | 15.56倍 | 0.95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 |
| 甜菜糖 | 232,100円 | +8.0% | +6.8% | 3.45% | 36.13倍 | 0.39倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
| 名糖産 | 200,800円 | +5.1% | +4.8% | 1.99% | 17.00倍 | 0.62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 |
| やまみ | 486,000円 | +10.5% | -23.2% | 1.48% | 24.24倍 | 3.48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 |
| モロゾフ | 157,100円 | +0.1% | -49.0% | 0.89% | 55.73倍 | 1.63倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
市場注目の銘柄
チャート関連のコラム
