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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 3,475 | 3,475 | 3,460 | 3,470 | -5 | -0.1% | 4,200 |
| 2023/06/28 | 3,460 | 3,475 | 3,460 | 3,475 | +10 | +0.3% | 3,500 |
| 2023/06/27 | 3,470 | 3,470 | 3,450 | 3,465 | -5 | -0.1% | 4,200 |
| 2023/06/26 | 3,465 | 3,470 | 3,460 | 3,470 | +15 | +0.4% | 2,400 |
| 2023/06/23 | 3,455 | 3,460 | 3,450 | 3,455 | ±0 | ±0% | 4,900 |
| 2023/06/22 | 3,460 | 3,465 | 3,455 | 3,455 | ±0 | ±0% | 6,300 |
| 2023/06/21 | 3,455 | 3,460 | 3,450 | 3,455 | -5 | -0.1% | 4,300 |
| 2023/06/20 | 3,465 | 3,465 | 3,450 | 3,460 | -5 | -0.1% | 4,500 |
| 2023/06/19 | 3,470 | 3,470 | 3,455 | 3,465 | +5 | +0.1% | 2,600 |
| 2023/06/16 | 3,460 | 3,465 | 3,450 | 3,460 | +10 | +0.3% | 3,000 |
| 2023/06/15 | 3,460 | 3,475 | 3,450 | 3,450 | -10 | -0.3% | 5,000 |
| 2023/06/14 | 3,460 | 3,470 | 3,450 | 3,460 | ±0 | ±0% | 4,200 |
| 2023/06/13 | 3,465 | 3,480 | 3,460 | 3,460 | -10 | -0.3% | 5,600 |
| 2023/06/12 | 3,460 | 3,470 | 3,450 | 3,470 | +20 | +0.6% | 5,500 |
| 2023/06/09 | 3,440 | 3,465 | 3,440 | 3,450 | +10 | +0.3% | 6,800 |
| 2023/06/08 | 3,470 | 3,470 | 3,440 | 3,440 | -20 | -0.6% | 5,600 |
| 2023/06/07 | 3,465 | 3,485 | 3,460 | 3,460 | +20 | +0.6% | 8,500 |
| 2023/06/06 | 3,450 | 3,450 | 3,440 | 3,440 | ±0 | ±0% | 3,200 |
| 2023/06/05 | 3,440 | 3,460 | 3,440 | 3,440 | ±0 | ±0% | 5,600 |
| 2023/06/02 | 3,440 | 3,450 | 3,430 | 3,440 | ±0 | ±0% | 9,100 |
| 2023/06/01 | 3,465 | 3,465 | 3,440 | 3,440 | -10 | -0.3% | 9,500 |
| 2023/05/31 | 3,460 | 3,460 | 3,450 | 3,450 | -5 | -0.1% | 7,100 |
| 2023/05/30 | 3,470 | 3,480 | 3,455 | 3,455 | -15 | -0.4% | 6,800 |
| 2023/05/29 | 3,480 | 3,490 | 3,470 | 3,470 | -10 | -0.3% | 5,100 |
| 2023/05/26 | 3,485 | 3,500 | 3,480 | 3,480 | -5 | -0.1% | 4,400 |
| 2023/05/25 | 3,495 | 3,495 | 3,485 | 3,485 | -5 | -0.1% | 4,100 |
| 2023/05/24 | 3,490 | 3,505 | 3,490 | 3,490 | ±0 | ±0% | 4,100 |
| 2023/05/23 | 3,500 | 3,510 | 3,490 | 3,490 | -15 | -0.4% | 5,400 |
| 2023/05/22 | 3,505 | 3,505 | 3,495 | 3,505 | +10 | +0.3% | 3,000 |
| 2023/05/19 | 3,500 | 3,510 | 3,490 | 3,495 | +5 | +0.1% | 4,600 |
| 2023/05/18 | 3,500 | 3,520 | 3,490 | 3,490 | -10 | -0.3% | 10,000 |
| 2023/05/17 | 3,530 | 3,535 | 3,500 | 3,500 | -10 | -0.3% | 6,000 |
| 2023/05/16 | 3,510 | 3,520 | 3,505 | 3,510 | -10 | -0.3% | 7,100 |
| 2023/05/15 | 3,540 | 3,570 | 3,520 | 3,520 | -60 | -1.7% | 8,500 |
| 2023/05/12 | 3,580 | 3,580 | 3,565 | 3,580 | ±0 | ±0% | 1,600 |
| 2023/05/11 | 3,580 | 3,585 | 3,560 | 3,580 | ±0 | ±0% | 3,100 |
| 2023/05/10 | 3,570 | 3,590 | 3,570 | 3,580 | -15 | -0.4% | 2,300 |
| 2023/05/09 | 3,580 | 3,610 | 3,580 | 3,595 | +15 | +0.4% | 8,000 |
| 2023/05/08 | 3,550 | 3,580 | 3,550 | 3,580 | +30 | +0.8% | 2,300 |
| 2023/05/02 | 3,580 | 3,580 | 3,535 | 3,550 | -10 | -0.3% | 4,100 |
| 2023/05/01 | 3,580 | 3,580 | 3,550 | 3,560 | ±0 | ±0% | 7,100 |
| 2023/04/28 | 3,555 | 3,575 | 3,545 | 3,560 | +5 | +0.1% | 5,800 |
| 2023/04/27 | 3,525 | 3,555 | 3,515 | 3,555 | +50 | +1.4% | 17,800 |
| 2023/04/26 | 3,520 | 3,535 | 3,505 | 3,505 | -15 | -0.4% | 7,000 |
| 2023/04/25 | 3,535 | 3,555 | 3,520 | 3,520 | -10 | -0.3% | 5,100 |
| 2023/04/24 | 3,535 | 3,555 | 3,530 | 3,530 | -5 | -0.1% | 4,000 |
| 2023/04/21 | 3,540 | 3,555 | 3,535 | 3,535 | -5 | -0.1% | 3,100 |
| 2023/04/20 | 3,525 | 3,550 | 3,510 | 3,540 | +15 | +0.4% | 6,000 |
| 2023/04/19 | 3,520 | 3,535 | 3,520 | 3,525 | ±0 | ±0% | 2,300 |
| 2023/04/18 | 3,545 | 3,545 | 3,520 | 3,525 | ±0 | ±0% | 3,900 |
451～
500
件表示中 / 6945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 | 362,000円 | +10.6% | -0.6% | 2.76% | 14.18倍 | 0.97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 | 230,100円 | -6.5% | -39.0% | 3.48% | 10.61倍 | 0.37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 |
| はごろも | 330,000円 | +1.8% | +23.4% | 1.82% | 15.53倍 | 0.77倍 |
|
「シーチキン」はツナ缶のトップブランド。パスタ、ペットフードも展開。国内外に協力工場網 |
| フィード・ワン | 88,400円 | -2.2% | -18.6% | 3.34% | 7.51倍 | 0.64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 |
| 柿安本店 | 270,900円 | -2.3% | -19.4% | 3.14% | 23.59倍 | 1.78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
