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 |
|---|---|---|---|---|---|---|---|
| 2004/09/24 | 1,540 | 1,550 | 1,540 | 1,550 | ±0 | ±0% | 3,700 |
| 2004/09/22 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 1,600 |
| 2004/09/21 | 1,590 | 1,600 | 1,510 | 1,550 | - | - | 900 |
| 2004/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/09/16 | 1,580 | 1,580 | 1,580 | 1,580 | - | - | 2,000 |
| 2004/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/09/13 | 1,600 | 1,600 | 1,580 | 1,580 | -20 | -1.3% | 1,300 |
| 2004/09/10 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 1,100 |
| 2004/09/09 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 500 |
| 2004/09/08 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 2,300 |
| 2004/09/07 | 1,620 | 1,620 | 1,600 | 1,600 | -20 | -1.2% | 3,100 |
| 2004/09/06 | 1,610 | 1,620 | 1,600 | 1,620 | ±0 | ±0% | 1,700 |
| 2004/09/03 | 1,630 | 1,640 | 1,620 | 1,620 | -50 | -3% | 3,700 |
| 2004/09/02 | 1,670 | 1,670 | 1,650 | 1,670 | - | - | 1,400 |
| 2004/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/08/31 | 1,680 | 1,680 | 1,620 | 1,650 | - | - | 2,400 |
| 2004/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/08/26 | 1,710 | 1,720 | 1,710 | 1,710 | +40 | +2.4% | 5,700 |
| 2004/08/25 | 1,670 | 1,670 | 1,650 | 1,670 | ±0 | ±0% | 1,500 |
| 2004/08/24 | 1,650 | 1,670 | 1,650 | 1,670 | -30 | -1.8% | 1,900 |
| 2004/08/23 | 1,650 | 1,700 | 1,650 | 1,700 | - | - | 2,000 |
| 2004/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/08/19 | 1,700 | 1,700 | 1,620 | 1,650 | -50 | -2.9% | 2,000 |
| 2004/08/18 | 1,720 | 1,720 | 1,700 | 1,700 | +20 | +1.2% | 200 |
| 2004/08/17 | 1,700 | 1,720 | 1,680 | 1,680 | - | - | 9,400 |
| 2004/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/08/13 | 1,710 | 1,720 | 1,710 | 1,710 | ±0 | ±0% | 3,900 |
| 2004/08/12 | 1,650 | 1,710 | 1,630 | 1,710 | +70 | +4.3% | 23,900 |
| 2004/08/11 | 1,650 | 1,650 | 1,640 | 1,640 | ±0 | ±0% | 400 |
| 2004/08/10 | 1,650 | 1,650 | 1,620 | 1,640 | +10 | +0.6% | 900 |
| 2004/08/09 | 1,610 | 1,630 | 1,600 | 1,630 | +10 | +0.6% | 3,900 |
| 2004/08/06 | 1,630 | 1,630 | 1,620 | 1,620 | -10 | -0.6% | 2,300 |
| 2004/08/05 | 1,650 | 1,650 | 1,620 | 1,630 | +20 | +1.2% | 3,200 |
| 2004/08/04 | 1,620 | 1,620 | 1,610 | 1,610 | ±0 | ±0% | 800 |
| 2004/08/03 | 1,620 | 1,630 | 1,600 | 1,610 | -40 | -2.4% | 5,600 |
| 2004/08/02 | 1,650 | 1,650 | 1,620 | 1,650 | ±0 | ±0% | 2,000 |
| 2004/07/30 | 1,580 | 1,660 | 1,580 | 1,650 | +70 | +4.4% | 9,900 |
| 2004/07/29 | 1,620 | 1,620 | 1,520 | 1,580 | -40 | -2.5% | 1,400 |
| 2004/07/28 | 1,600 | 1,620 | 1,600 | 1,620 | +20 | +1.3% | 500 |
| 2004/07/27 | 1,600 | 1,620 | 1,600 | 1,600 | -20 | -1.2% | 8,400 |
| 2004/07/26 | 1,620 | 1,630 | 1,600 | 1,620 | -10 | -0.6% | 5,500 |
| 2004/07/23 | 1,660 | 1,660 | 1,620 | 1,630 | -30 | -1.8% | 23,200 |
| 2004/07/22 | 1,670 | 1,670 | 1,650 | 1,660 | -10 | -0.6% | 2,100 |
| 2004/07/21 | 1,680 | 1,680 | 1,670 | 1,670 | -10 | -0.6% | 1,300 |
| 2004/07/20 | 1,680 | 1,680 | 1,680 | 1,680 | ±0 | ±0% | 2,200 |
| 2004/07/16 | 1,680 | 1,680 | 1,680 | 1,680 | ±0 | ±0% | 2,300 |
| 2004/07/15 | 1,680 | 1,680 | 1,670 | 1,680 | ±0 | ±0% | 2,100 |
| 2004/07/14 | 1,700 | 1,700 | 1,660 | 1,680 | -20 | -1.2% | 11,500 |
5051～
5100
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
