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 |
|---|---|---|---|---|---|---|---|
| 2004/04/19 | 1,120 | 1,120 | 1,110 | 1,110 | -10 | -0.9% | 2,700 |
| 2004/04/16 | 1,100 | 1,120 | 1,100 | 1,120 | +10 | +0.9% | 13,300 |
| 2004/04/15 | 1,100 | 1,110 | 1,090 | 1,110 | ±0 | ±0% | 8,800 |
| 2004/04/14 | 1,100 | 1,150 | 1,050 | 1,110 | +10 | +0.9% | 23,200 |
| 2004/04/13 | 1,050 | 1,100 | 1,050 | 1,100 | +50 | +4.8% | 12,500 |
| 2004/04/12 | 1,030 | 1,060 | 1,030 | 1,050 | +10 | +1% | 3,600 |
| 2004/04/09 | 1,040 | 1,050 | 1,040 | 1,040 | -30 | -2.8% | 3,400 |
| 2004/04/08 | 1,070 | 1,080 | 1,050 | 1,070 | -20 | -1.8% | 2,400 |
| 2004/04/07 | 1,090 | 1,090 | 1,090 | 1,090 | ±0 | ±0% | 1,000 |
| 2004/04/06 | 1,100 | 1,100 | 1,090 | 1,090 | -10 | -0.9% | 2,300 |
| 2004/04/05 | 1,110 | 1,120 | 1,100 | 1,100 | -10 | -0.9% | 4,300 |
| 2004/04/02 | 1,080 | 1,120 | 1,070 | 1,110 | +50 | +4.7% | 15,600 |
| 2004/04/01 | 1,050 | 1,070 | 1,040 | 1,060 | +20 | +1.9% | 14,400 |
| 2004/03/31 | 1,000 | 1,040 | 1,000 | 1,040 | +30 | +3% | 5,300 |
| 2004/03/30 | 1,000 | 1,020 | 1,000 | 1,010 | ±0 | ±0% | 3,600 |
| 2004/03/29 | 1,060 | 1,070 | 1,000 | 1,010 | -70 | -6.5% | 4,800 |
| 2004/03/26 | 1,090 | 1,100 | 1,050 | 1,080 | -40 | -3.6% | 9,900 |
| 2004/03/25 | 1,130 | 1,130 | 1,100 | 1,120 | -10 | -0.9% | 11,600 |
| 2004/03/24 | 1,110 | 1,130 | 1,100 | 1,130 | +10 | +0.9% | 8,100 |
| 2004/03/23 | 1,130 | 1,130 | 1,120 | 1,120 | ±0 | ±0% | 4,200 |
| 2004/03/22 | 1,100 | 1,140 | 1,100 | 1,120 | +30 | +2.8% | 5,500 |
| 2004/03/19 | 1,100 | 1,110 | 1,080 | 1,090 | -20 | -1.8% | 9,100 |
| 2004/03/18 | 1,100 | 1,110 | 1,090 | 1,110 | ±0 | ±0% | 6,000 |
| 2004/03/17 | 1,090 | 1,110 | 1,090 | 1,110 | +10 | +0.9% | 15,600 |
| 2004/03/16 | 1,090 | 1,100 | 1,080 | 1,100 | ±0 | ±0% | 4,100 |
| 2004/03/15 | 1,090 | 1,100 | 1,080 | 1,100 | +30 | +2.8% | 7,100 |
| 2004/03/12 | 1,080 | 1,090 | 1,060 | 1,070 | ±0 | ±0% | 4,100 |
| 2004/03/11 | 1,080 | 1,080 | 1,060 | 1,070 | ±0 | ±0% | 4,400 |
| 2004/03/10 | 1,070 | 1,080 | 1,060 | 1,070 | +10 | +0.9% | 3,500 |
| 2004/03/09 | 1,070 | 1,070 | 1,060 | 1,060 | -10 | -0.9% | 7,200 |
| 2004/03/08 | 1,070 | 1,070 | 1,060 | 1,070 | +10 | +0.9% | 2,200 |
| 2004/03/05 | 1,070 | 1,070 | 1,060 | 1,060 | ±0 | ±0% | 1,400 |
| 2004/03/04 | 1,060 | 1,070 | 1,060 | 1,060 | +10 | +1% | 4,700 |
| 2004/03/03 | 1,030 | 1,050 | 1,030 | 1,050 | +10 | +1% | 15,900 |
| 2004/03/02 | 1,040 | 1,040 | 1,030 | 1,040 | ±0 | ±0% | 5,000 |
| 2004/03/01 | 1,040 | 1,040 | 1,010 | 1,040 | +10 | +1% | 6,900 |
| 2004/02/27 | 1,020 | 1,030 | 1,020 | 1,030 | ±0 | ±0% | 7,900 |
| 2004/02/26 | 1,020 | 1,030 | 1,020 | 1,030 | +20 | +2% | 1,800 |
| 2004/02/25 | 1,010 | 1,020 | 1,000 | 1,010 | ±0 | ±0% | 15,100 |
| 2004/02/24 | 1,010 | 1,020 | 1,000 | 1,010 | ±0 | ±0% | 4,300 |
| 2004/02/23 | 1,020 | 1,020 | 1,000 | 1,010 | +10 | +1% | 5,100 |
| 2004/02/20 | 985 | 1,010 | 985 | 1,000 | +15 | +1.5% | 13,200 |
| 2004/02/19 | 980 | 990 | 980 | 985 | +5 | +0.5% | 2,300 |
| 2004/02/18 | 970 | 980 | 970 | 980 | +12 | +1.2% | 6,000 |
| 2004/02/17 | 940 | 970 | 940 | 968 | +28 | +3% | 3,500 |
| 2004/02/16 | 965 | 965 | 940 | 940 | ±0 | ±0% | 200 |
| 2004/02/13 | 930 | 965 | 930 | 940 | -15 | -1.6% | 4,800 |
| 2004/02/12 | 950 | 960 | 950 | 955 | +5 | +0.5% | 400 |
| 2004/02/10 | 959 | 960 | 930 | 950 | -1 | -0.1% | 15,000 |
| 2004/02/09 | 959 | 959 | 950 | 951 | -8 | -0.8% | 400 |
5201～
5250
件表示中 / 6995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 | 364,000円 | +1.4% | -5.7% | 2.61% | 15.58倍 | 0.95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 | 297,200円 | +16.2% | -31.9% | 1.01% | 16.96倍 | 0.45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 |
| 名糖産 | 205,200円 | +5.1% | +4.8% | 1.95% | 17.37倍 | 0.63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 |
| はごろも | 330,000円 | +2.2% | 0.0% | 1.82% | 13.50倍 | 0.75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 |
| モロゾフ | 157,500円 | +0.1% | -49.0% | 0.89% | 55.87倍 | 1.63倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
市場注目の銘柄
チャート関連のコラム
