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 |
|---|---|---|---|---|---|---|---|
| 2003/10/27 | 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 |
| 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 |
5351～
5400
件表示中 / 7028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 | 371,500円 | +1.4% | -5.7% | 2.56% | 15.90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 | 215,800円 | +5.1% | +4.8% | 1.85% | 18.28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 | 306,500円 | +16.2% | -31.9% | 0.98% | 17.50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 |
| はごろも | 337,000円 | +2.2% | 0.0% | 1.78% | 13.79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 |
| やまみ | 491,500円 | +9.2% | +15.5% | 1.46% | 24.89倍 | 3.28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 |
市場注目の銘柄
チャート関連のコラム
