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 |
|---|---|---|---|---|---|---|---|
| 2003/12/02 | 900 | 920 | 890 | 890 | -20 | -2.2% | 19,700 |
| 2003/12/01 | 890 | 910 | 881 | 910 | +20 | +2.2% | 10,700 |
| 2003/11/28 | 890 | 900 | 890 | 890 | ±0 | ±0% | 5,400 |
| 2003/11/27 | 896 | 900 | 885 | 890 | -10 | -1.1% | 9,400 |
| 2003/11/26 | 910 | 910 | 895 | 900 | -10 | -1.1% | 9,300 |
| 2003/11/25 | 910 | 910 | 900 | 910 | +5 | +0.6% | 1,800 |
| 2003/11/21 | 900 | 905 | 881 | 905 | +5 | +0.6% | 2,400 |
| 2003/11/20 | 900 | 900 | 895 | 900 | ±0 | ±0% | 3,100 |
| 2003/11/19 | 900 | 900 | 900 | 900 | -20 | -2.2% | 1,800 |
| 2003/11/18 | 920 | 920 | 920 | 920 | -5 | -0.5% | 400 |
| 2003/11/17 | 934 | 935 | 920 | 925 | - | - | 1,700 |
| 2003/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/13 | 940 | 940 | 890 | 910 | -30 | -3.2% | 57,900 |
| 2003/11/12 | 945 | 945 | 940 | 940 | ±0 | ±0% | 1,000 |
| 2003/11/11 | 939 | 940 | 939 | 940 | ±0 | ±0% | 2,200 |
| 2003/11/10 | 940 | 940 | 940 | 940 | ±0 | ±0% | 2,500 |
| 2003/11/07 | 944 | 944 | 935 | 940 | -4 | -0.4% | 7,500 |
| 2003/11/06 | 935 | 944 | 935 | 944 | +4 | +0.4% | 1,100 |
| 2003/11/05 | 944 | 944 | 940 | 940 | - | - | 1,500 |
| 2003/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/10/31 | 944 | 944 | 940 | 940 | -4 | -0.4% | 16,800 |
| 2003/10/30 | 944 | 944 | 940 | 944 | +4 | +0.4% | 3,800 |
| 2003/10/29 | 951 | 955 | 940 | 940 | -15 | -1.6% | 18,700 |
| 2003/10/28 | 955 | 955 | 955 | 955 | ±0 | ±0% | 4,000 |
| 2003/10/27 | 960 | 960 | 955 | 955 | -5 | -0.5% | 17,500 |
| 2003/10/24 | 960 | 961 | 950 | 960 | ±0 | ±0% | 7,100 |
| 2003/10/23 | 965 | 965 | 955 | 960 | ±0 | ±0% | 700 |
| 2003/10/22 | 965 | 965 | 960 | 960 | -5 | -0.5% | 200 |
| 2003/10/21 | 960 | 965 | 960 | 965 | +5 | +0.5% | 3,000 |
| 2003/10/20 | 960 | 960 | 960 | 960 | +10 | +1.1% | 200 |
| 2003/10/17 | 964 | 965 | 950 | 950 | -10 | -1% | 11,400 |
| 2003/10/16 | 950 | 975 | 950 | 960 | ±0 | ±0% | 1,000 |
| 2003/10/15 | 975 | 980 | 960 | 960 | -15 | -1.5% | 4,600 |
| 2003/10/14 | 980 | 980 | 975 | 975 | -5 | -0.5% | 700 |
| 2003/10/10 | 980 | 980 | 970 | 980 | +20 | +2.1% | 4,100 |
| 2003/10/09 | 955 | 962 | 955 | 960 | ±0 | ±0% | 2,000 |
| 2003/10/08 | 959 | 960 | 955 | 960 | +1 | +0.1% | 2,600 |
| 2003/10/07 | 958 | 959 | 958 | 959 | -1 | -0.1% | 4,900 |
| 2003/10/06 | 960 | 976 | 960 | 960 | -15 | -1.5% | 7,800 |
| 2003/10/03 | 980 | 980 | 975 | 975 | ±0 | ±0% | 900 |
| 2003/10/02 | 980 | 980 | 975 | 975 | +4 | +0.4% | 1,100 |
| 2003/10/01 | 975 | 975 | 970 | 971 | -4 | -0.4% | 600 |
| 2003/09/30 | 979 | 979 | 971 | 975 | ±0 | ±0% | 2,200 |
| 2003/09/29 | 976 | 976 | 975 | 975 | ±0 | ±0% | 1,500 |
| 2003/09/26 | 975 | 976 | 970 | 975 | ±0 | ±0% | 2,200 |
| 2003/09/25 | 955 | 975 | 955 | 975 | ±0 | ±0% | 200 |
| 2003/09/24 | 975 | 975 | 975 | 975 | -5 | -0.5% | 100 |
| 2003/09/22 | 975 | 980 | 970 | 980 | ±0 | ±0% | 4,900 |
| 2003/09/19 | 975 | 980 | 975 | 980 | ±0 | ±0% | 200 |
| 2003/09/18 | 980 | 985 | 975 | 980 | +5 | +0.5% | 2,300 |
5251～
5300
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
