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 |
|---|---|---|---|---|---|---|---|
| 2004/12/08 | 1,280 | 1,290 | 1,280 | 1,280 | -10 | -0.8% | 5,900 |
| 2004/12/07 | 1,300 | 1,300 | 1,290 | 1,290 | -20 | -1.5% | 4,700 |
| 2004/12/06 | 1,300 | 1,500 | 1,300 | 1,310 | +10 | +0.8% | 8,400 |
| 2004/12/03 | 1,300 | 1,310 | 1,300 | 1,300 | ±0 | ±0% | 1,800 |
| 2004/12/02 | 1,320 | 1,350 | 1,290 | 1,300 | ±0 | ±0% | 4,200 |
| 2004/12/01 | 1,310 | 1,320 | 1,300 | 1,300 | -20 | -1.5% | 3,900 |
| 2004/11/30 | 1,330 | 1,330 | 1,320 | 1,320 | ±0 | ±0% | 700 |
| 2004/11/29 | 1,320 | 1,330 | 1,320 | 1,320 | -10 | -0.8% | 5,900 |
| 2004/11/26 | 1,350 | 1,350 | 1,330 | 1,330 | +20 | +1.5% | 3,000 |
| 2004/11/25 | 1,350 | 1,350 | 1,310 | 1,310 | -40 | -3% | 4,800 |
| 2004/11/24 | 1,350 | 1,370 | 1,350 | 1,350 | +20 | +1.5% | 2,000 |
| 2004/11/22 | 1,330 | 1,330 | 1,320 | 1,330 | - | - | 1,500 |
| 2004/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/11/18 | 1,330 | 1,340 | 1,300 | 1,310 | -30 | -2.2% | 3,700 |
| 2004/11/17 | 1,360 | 1,360 | 1,330 | 1,340 | -20 | -1.5% | 3,300 |
| 2004/11/16 | 1,400 | 1,400 | 1,360 | 1,360 | -40 | -2.9% | 3,000 |
| 2004/11/15 | 1,400 | 1,410 | 1,400 | 1,400 | - | - | 3,000 |
| 2004/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/11/11 | 1,390 | 1,410 | 1,390 | 1,410 | +30 | +2.2% | 3,900 |
| 2004/11/10 | 1,390 | 1,390 | 1,380 | 1,380 | -10 | -0.7% | 800 |
| 2004/11/09 | 1,380 | 1,390 | 1,380 | 1,390 | +10 | +0.7% | 900 |
| 2004/11/08 | 1,390 | 1,390 | 1,380 | 1,380 | -10 | -0.7% | 2,100 |
| 2004/11/05 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 100 |
| 2004/11/04 | 1,360 | 1,390 | 1,360 | 1,390 | +20 | +1.5% | 2,300 |
| 2004/11/02 | 1,360 | 1,370 | 1,350 | 1,370 | +30 | +2.2% | 3,500 |
| 2004/11/01 | 1,360 | 1,370 | 1,340 | 1,340 | -10 | -0.7% | 4,800 |
| 2004/10/29 | 1,350 | 1,360 | 1,340 | 1,350 | ±0 | ±0% | 3,200 |
| 2004/10/28 | 1,350 | 1,360 | 1,340 | 1,350 | ±0 | ±0% | 2,600 |
| 2004/10/27 | 1,360 | 1,370 | 1,350 | 1,350 | - | - | 3,000 |
| 2004/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/22 | 1,380 | 1,390 | 1,380 | 1,390 | ±0 | ±0% | 7,500 |
| 2004/10/21 | 1,400 | 1,400 | 1,390 | 1,390 | - | - | 3,500 |
| 2004/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/19 | 1,430 | 1,430 | 1,400 | 1,420 | -10 | -0.7% | 1,300 |
| 2004/10/18 | 1,450 | 1,450 | 1,430 | 1,430 | -20 | -1.4% | 2,600 |
| 2004/10/15 | 1,440 | 1,450 | 1,400 | 1,450 | -30 | -2% | 4,700 |
| 2004/10/14 | 1,480 | 1,480 | 1,460 | 1,480 | - | - | 1,400 |
| 2004/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/12 | 1,500 | 1,500 | 1,480 | 1,490 | -10 | -0.7% | 4,200 |
| 2004/10/08 | 1,510 | 1,510 | 1,450 | 1,500 | -10 | -0.7% | 2,500 |
| 2004/10/07 | 1,520 | 1,530 | 1,500 | 1,510 | -40 | -2.6% | 3,000 |
| 2004/10/06 | 1,510 | 1,550 | 1,510 | 1,550 | ±0 | ±0% | 500 |
| 2004/10/05 | 1,570 | 1,570 | 1,530 | 1,550 | -30 | -1.9% | 700 |
| 2004/10/04 | 1,570 | 1,580 | 1,540 | 1,580 | +30 | +1.9% | 1,700 |
| 2004/10/01 | 1,530 | 1,550 | 1,520 | 1,550 | +20 | +1.3% | 700 |
| 2004/09/30 | 1,550 | 1,550 | 1,530 | 1,530 | -20 | -1.3% | 300 |
| 2004/09/29 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 200 |
| 2004/09/28 | 1,560 | 1,560 | 1,550 | 1,550 | -10 | -0.6% | 200 |
| 2004/09/27 | 1,560 | 1,570 | 1,560 | 1,560 | +10 | +0.6% | 1,400 |
5001～
5050
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
