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 |
|---|---|---|---|---|---|---|---|
| 2004/11/04 | 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 |
| 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 |
5101～
5150
件表示中 / 7029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 | 372,000円 | +1.4% | -5.7% | 2.55% | 15.92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 |
| ｍｅｉｔｏ | 219,400円 | +5.1% | +4.8% | 1.82% | 18.58倍 | 0.67倍 |
|
チョコやバウムクーヘンなどの菓子が主力。製薬が発祥事業、現在は酵素中心に化成品を拡大中 |
| 岩塚菓 | 303,500円 | +16.2% | -31.9% | 0.99% | 17.33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 |
| やまみ | 494,000円 | +9.2% | +15.5% | 1.46% | 25.02倍 | 3.30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 |
| はごろも | 337,500円 | +2.2% | 0.0% | 1.78% | 13.81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 |
市場注目の銘柄
チャート関連のコラム
