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 |
|---|---|---|---|---|---|---|---|
| 2003/09/17 | 975 | 980 | 975 | 975 | ±0 | ±0% | 2,000 |
| 2003/09/16 | 975 | 985 | 975 | 975 | -10 | -1% | 700 |
| 2003/09/12 | 980 | 990 | 980 | 985 | - | - | 400 |
| 2003/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/09/09 | 985 | 990 | 985 | 985 | -5 | -0.5% | 900 |
| 2003/09/08 | 1,000 | 1,000 | 990 | 990 | - | - | 2,700 |
| 2003/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/09/04 | 970 | 1,000 | 970 | 1,000 | +25 | +2.6% | 1,000 |
| 2003/09/03 | 965 | 975 | 965 | 975 | ±0 | ±0% | 200 |
| 2003/09/02 | 980 | 980 | 975 | 975 | +5 | +0.5% | 1,500 |
| 2003/09/01 | 975 | 975 | 970 | 970 | -5 | -0.5% | 400 |
| 2003/08/29 | 965 | 975 | 960 | 975 | +10 | +1% | 3,200 |
| 2003/08/28 | 970 | 980 | 965 | 965 | -20 | -2% | 4,100 |
| 2003/08/27 | 971 | 985 | 945 | 985 | +5 | +0.5% | 5,300 |
| 2003/08/26 | 965 | 1,050 | 965 | 980 | +13 | +1.3% | 33,900 |
| 2003/08/25 | 967 | 967 | 964 | 967 | +3 | +0.3% | 5,100 |
| 2003/08/22 | 964 | 965 | 964 | 964 | ±0 | ±0% | 1,400 |
| 2003/08/21 | 963 | 965 | 960 | 964 | +4 | +0.4% | 6,500 |
| 2003/08/20 | 956 | 960 | 956 | 960 | +5 | +0.5% | 1,200 |
| 2003/08/19 | 955 | 956 | 955 | 955 | ±0 | ±0% | 2,100 |
| 2003/08/18 | 946 | 956 | 946 | 955 | ±0 | ±0% | 2,400 |
| 2003/08/15 | 955 | 955 | 955 | 955 | ±0 | ±0% | 500 |
| 2003/08/14 | 955 | 960 | 955 | 955 | ±0 | ±0% | 4,300 |
| 2003/08/13 | 948 | 955 | 948 | 955 | +5 | +0.5% | 4,200 |
| 2003/08/12 | 949 | 950 | 948 | 950 | - | - | 1,500 |
| 2003/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/08/08 | 947 | 950 | 947 | 950 | +3 | +0.3% | 1,100 |
| 2003/08/07 | 947 | 947 | 947 | 947 | - | - | 1,000 |
| 2003/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/08/05 | 950 | 960 | 945 | 950 | ±0 | ±0% | 5,400 |
| 2003/08/04 | 949 | 951 | 949 | 950 | ±0 | ±0% | 1,400 |
| 2003/08/01 | 949 | 951 | 949 | 950 | +1 | +0.1% | 7,900 |
| 2003/07/31 | 949 | 950 | 949 | 949 | -1 | -0.1% | 4,900 |
| 2003/07/30 | 949 | 950 | 949 | 950 | ±0 | ±0% | 3,300 |
| 2003/07/29 | 950 | 952 | 949 | 950 | ±0 | ±0% | 22,100 |
| 2003/07/28 | 951 | 951 | 945 | 950 | ±0 | ±0% | 6,500 |
| 2003/07/25 | 950 | 951 | 950 | 950 | -1 | -0.1% | 5,300 |
| 2003/07/24 | 948 | 951 | 948 | 951 | ±0 | ±0% | 500 |
| 2003/07/23 | 952 | 952 | 951 | 951 | ±0 | ±0% | 200 |
| 2003/07/22 | 950 | 952 | 950 | 951 | +1 | +0.1% | 300 |
| 2003/07/18 | 948 | 955 | 948 | 950 | ±0 | ±0% | 4,400 |
| 2003/07/17 | 950 | 950 | 945 | 950 | ±0 | ±0% | 12,200 |
| 2003/07/16 | 960 | 960 | 950 | 950 | -10 | -1% | 4,400 |
| 2003/07/15 | 960 | 960 | 960 | 960 | +10 | +1.1% | 100 |
| 2003/07/14 | 950 | 950 | 950 | 950 | ±0 | ±0% | 1,100 |
| 2003/07/11 | 950 | 955 | 950 | 950 | -5 | -0.5% | 4,400 |
| 2003/07/10 | 957 | 960 | 950 | 955 | +5 | +0.5% | 4,300 |
| 2003/07/09 | 960 | 960 | 950 | 950 | -10 | -1% | 1,900 |
| 2003/07/08 | 960 | 1,050 | 950 | 960 | +10 | +1.1% | 15,700 |
5301～
5350
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
