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 |
|---|---|---|---|---|---|---|---|
| 2005/01/21 | 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 |
| 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 |
5051～
5100
件表示中 / 7030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 | 372,500円 | +1.4% | -5.7% | 2.55% | 15.95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 |
| 岩塚菓 | 303,500円 | +16.2% | -31.9% | 0.99% | 17.32倍 | 0.46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 |
| はごろも | 339,500円 | +2.2% | 0.0% | 1.77% | 13.89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 |
| やまみ | 492,000円 | +9.2% | +15.5% | 1.46% | 24.91倍 | 3.29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 |
| 柿安本店 | 273,700円 | +0.8% | +0.8% | 3.11% | 30.84倍 | 1.74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
