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 |
|---|---|---|---|---|---|---|---|
| 2005/02/23 | 1,485 | 1,545 | 1,469 | 1,545 | +60 | +4% | 7,400 |
| 2005/02/22 | 1,476 | 1,485 | 1,476 | 1,485 | +15 | +1% | 3,400 |
| 2005/02/21 | 1,460 | 1,475 | 1,460 | 1,470 | +20 | +1.4% | 3,300 |
| 2005/02/18 | 1,450 | 1,450 | 1,440 | 1,450 | +20 | +1.4% | 2,500 |
| 2005/02/17 | 1,430 | 1,430 | 1,430 | 1,430 | +5 | +0.4% | 1,500 |
| 2005/02/16 | 1,430 | 1,430 | 1,425 | 1,425 | +5 | +0.4% | 2,000 |
| 2005/02/15 | 1,420 | 1,421 | 1,420 | 1,420 | ±0 | ±0% | 9,400 |
| 2005/02/14 | 1,420 | 1,421 | 1,420 | 1,420 | +4 | +0.3% | 4,900 |
| 2005/02/10 | 1,416 | 1,422 | 1,410 | 1,416 | +3 | +0.2% | 1,700 |
| 2005/02/09 | 1,415 | 1,416 | 1,412 | 1,413 | -3 | -0.2% | 5,900 |
| 2005/02/08 | 1,410 | 1,417 | 1,410 | 1,416 | ±0 | ±0% | 4,600 |
| 2005/02/07 | 1,400 | 1,419 | 1,399 | 1,416 | +16 | +1.1% | 7,900 |
| 2005/02/04 | 1,400 | 1,410 | 1,389 | 1,400 | ±0 | ±0% | 6,200 |
| 2005/02/03 | 1,410 | 1,422 | 1,400 | 1,400 | ±0 | ±0% | 6,200 |
| 2005/02/02 | 1,385 | 1,419 | 1,380 | 1,400 | +15 | +1.1% | 5,900 |
| 2005/02/01 | 1,385 | 1,385 | 1,380 | 1,385 | +4 | +0.3% | 5,300 |
| 2005/01/31 | 1,400 | 1,400 | 1,380 | 1,381 | -19 | -1.4% | 4,600 |
| 2005/01/28 | 1,430 | 1,439 | 1,400 | 1,400 | -40 | -2.8% | 8,000 |
| 2005/01/27 | 1,405 | 1,450 | 1,405 | 1,440 | +40 | +2.9% | 11,800 |
| 2005/01/26 | 1,400 | 1,400 | 1,368 | 1,400 | +20 | +1.4% | 4,700 |
| 2005/01/25 | 1,365 | 1,385 | 1,365 | 1,380 | +15 | +1.1% | 18,900 |
| 2005/01/24 | 1,365 | 1,370 | 1,365 | 1,365 | ±0 | ±0% | 2,800 |
| 2005/01/21 | 1,365 | 1,365 | 1,364 | 1,365 | ±0 | ±0% | 7,500 |
| 2005/01/20 | 1,371 | 1,372 | 1,364 | 1,365 | -5 | -0.4% | 6,000 |
| 2005/01/19 | 1,371 | 1,372 | 1,366 | 1,370 | -2 | -0.1% | 6,000 |
| 2005/01/18 | 1,360 | 1,372 | 1,360 | 1,372 | +12 | +0.9% | 6,900 |
| 2005/01/17 | 1,365 | 1,370 | 1,359 | 1,360 | -5 | -0.4% | 10,100 |
| 2005/01/14 | 1,345 | 1,365 | 1,345 | 1,365 | +25 | +1.9% | 10,400 |
| 2005/01/13 | 1,325 | 1,340 | 1,324 | 1,340 | +15 | +1.1% | 5,500 |
| 2005/01/12 | 1,325 | 1,350 | 1,320 | 1,325 | ±0 | ±0% | 10,700 |
| 2005/01/11 | 1,311 | 1,325 | 1,311 | 1,325 | +10 | +0.8% | 12,700 |
| 2005/01/07 | 1,315 | 1,315 | 1,301 | 1,315 | ±0 | ±0% | 6,500 |
| 2005/01/06 | 1,315 | 1,320 | 1,309 | 1,315 | -5 | -0.4% | 6,200 |
| 2005/01/05 | 1,305 | 1,320 | 1,305 | 1,320 | +15 | +1.1% | 11,500 |
| 2005/01/04 | 1,307 | 1,307 | 1,300 | 1,305 | ±0 | ±0% | 5,500 |
| 2004/12/30 | 1,310 | 1,310 | 1,300 | 1,305 | -10 | -0.8% | 1,100 |
| 2004/12/29 | 1,280 | 1,315 | 1,280 | 1,315 | +35 | +2.7% | 5,700 |
| 2004/12/28 | 1,280 | 1,286 | 1,269 | 1,280 | -10 | -0.8% | 17,600 |
| 2004/12/27 | 1,244 | 1,300 | 1,244 | 1,290 | +52 | +4.2% | 7,800 |
| 2004/12/24 | 1,229 | 1,250 | 1,229 | 1,238 | +8 | +0.7% | 6,400 |
| 2004/12/22 | 1,224 | 1,230 | 1,220 | 1,230 | ±0 | ±0% | 4,700 |
| 2004/12/21 | 1,250 | 1,250 | 1,230 | 1,230 | -20 | -1.6% | 14,100 |
| 2004/12/20 | 1,260 | 1,260 | 1,240 | 1,250 | -10 | -0.8% | 4,200 |
| 2004/12/17 | 1,230 | 1,260 | 1,230 | 1,260 | +30 | +2.4% | 3,900 |
| 2004/12/16 | 1,220 | 1,230 | 1,219 | 1,230 | ±0 | ±0% | 4,800 |
| 2004/12/15 | 1,220 | 1,230 | 1,220 | 1,230 | -10 | -0.8% | 3,500 |
| 2004/12/14 | 1,245 | 1,246 | 1,212 | 1,240 | -10 | -0.8% | 8,500 |
| 2004/12/13 | 1,280 | 1,280 | 1,248 | 1,250 | -30 | -2.3% | 7,100 |
| 2004/12/10 | 1,280 | 1,290 | 1,280 | 1,280 | -10 | -0.8% | 4,000 |
| 2004/12/09 | 1,270 | 1,290 | 1,250 | 1,290 | +10 | +0.8% | 7,400 |
4951～
5000
件表示中 / 6952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 | 359,500円 | +1.4% | -5.7% | 2.64% | 15.39倍 | 0.94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 |
| 柿安本店 | 277,500円 | -2.3% | -19.4% | 3.06% | 24.16倍 | 1.83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 |
| 甜菜糖 | 224,500円 | +8.0% | +6.8% | 3.56% | 34.95倍 | 0.38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 | 325,500円 | +2.2% | 0.0% | 1.84% | 13.32倍 | 0.74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 |
| オエノンＨＤ | 48,800円 | +1.1% | +0.6% | 2.05% | 10.12倍 | 1.18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
