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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 3,550 | 3,550 | 3,515 | 3,520 | -10 | -0.3% | 4,100 |
| 2023/02/01 | 3,545 | 3,555 | 3,505 | 3,530 | -10 | -0.3% | 5,500 |
| 2023/01/31 | 3,535 | 3,550 | 3,530 | 3,540 | ±0 | ±0% | 5,200 |
| 2023/01/30 | 3,525 | 3,540 | 3,505 | 3,540 | +35 | +1% | 17,300 |
| 2023/01/27 | 3,510 | 3,530 | 3,500 | 3,505 | -5 | -0.1% | 7,700 |
| 2023/01/26 | 3,515 | 3,525 | 3,500 | 3,510 | +5 | +0.1% | 4,400 |
| 2023/01/25 | 3,515 | 3,540 | 3,505 | 3,505 | +5 | +0.1% | 7,700 |
| 2023/01/24 | 3,515 | 3,515 | 3,500 | 3,500 | -10 | -0.3% | 6,600 |
| 2023/01/23 | 3,495 | 3,510 | 3,485 | 3,510 | +40 | +1.2% | 6,700 |
| 2023/01/20 | 3,490 | 3,490 | 3,470 | 3,470 | -15 | -0.4% | 3,300 |
| 2023/01/19 | 3,480 | 3,490 | 3,455 | 3,485 | ±0 | ±0% | 6,900 |
| 2023/01/18 | 3,470 | 3,495 | 3,470 | 3,485 | +15 | +0.4% | 3,500 |
| 2023/01/17 | 3,485 | 3,485 | 3,465 | 3,470 | +5 | +0.1% | 4,800 |
| 2023/01/16 | 3,485 | 3,485 | 3,465 | 3,465 | +5 | +0.1% | 5,700 |
| 2023/01/13 | 3,465 | 3,480 | 3,460 | 3,460 | -5 | -0.1% | 7,500 |
| 2023/01/12 | 3,480 | 3,490 | 3,465 | 3,465 | -20 | -0.6% | 12,400 |
| 2023/01/11 | 3,510 | 3,510 | 3,485 | 3,485 | -5 | -0.1% | 5,600 |
| 2023/01/10 | 3,525 | 3,525 | 3,490 | 3,490 | -25 | -0.7% | 5,500 |
| 2023/01/06 | 3,495 | 3,515 | 3,495 | 3,515 | +20 | +0.6% | 3,900 |
| 2023/01/05 | 3,510 | 3,510 | 3,490 | 3,495 | ±0 | ±0% | 2,500 |
| 2023/01/04 | 3,535 | 3,535 | 3,490 | 3,495 | -20 | -0.6% | 6,800 |
| 2022/12/30 | 3,530 | 3,535 | 3,510 | 3,515 | ±0 | ±0% | 3,300 |
| 2022/12/29 | 3,505 | 3,530 | 3,500 | 3,515 | +5 | +0.1% | 5,300 |
| 2022/12/28 | 3,510 | 3,520 | 3,505 | 3,510 | +5 | +0.1% | 4,400 |
| 2022/12/27 | 3,500 | 3,525 | 3,500 | 3,505 | +5 | +0.1% | 2,300 |
| 2022/12/26 | 3,520 | 3,530 | 3,500 | 3,500 | -5 | -0.1% | 2,800 |
| 2022/12/23 | 3,495 | 3,515 | 3,495 | 3,505 | +5 | +0.1% | 3,500 |
| 2022/12/22 | 3,510 | 3,535 | 3,500 | 3,500 | ±0 | ±0% | 5,600 |
| 2022/12/21 | 3,515 | 3,530 | 3,500 | 3,500 | -10 | -0.3% | 6,200 |
| 2022/12/20 | 3,525 | 3,525 | 3,510 | 3,510 | -5 | -0.1% | 4,100 |
| 2022/12/19 | 3,530 | 3,535 | 3,515 | 3,515 | -5 | -0.1% | 4,100 |
| 2022/12/16 | 3,525 | 3,540 | 3,515 | 3,520 | ±0 | ±0% | 6,600 |
| 2022/12/15 | 3,520 | 3,520 | 3,510 | 3,520 | +5 | +0.1% | 1,800 |
| 2022/12/14 | 3,515 | 3,525 | 3,510 | 3,515 | ±0 | ±0% | 5,800 |
| 2022/12/13 | 3,515 | 3,550 | 3,500 | 3,515 | -5 | -0.1% | 11,000 |
| 2022/12/12 | 3,505 | 3,520 | 3,500 | 3,520 | +15 | +0.4% | 5,800 |
| 2022/12/09 | 3,510 | 3,520 | 3,500 | 3,505 | -5 | -0.1% | 3,500 |
| 2022/12/08 | 3,515 | 3,520 | 3,490 | 3,510 | ±0 | ±0% | 4,900 |
| 2022/12/07 | 3,500 | 3,525 | 3,495 | 3,510 | +10 | +0.3% | 7,700 |
| 2022/12/06 | 3,490 | 3,515 | 3,485 | 3,500 | -10 | -0.3% | 5,600 |
| 2022/12/05 | 3,500 | 3,510 | 3,480 | 3,510 | -5 | -0.1% | 5,900 |
| 2022/12/02 | 3,550 | 3,550 | 3,495 | 3,515 | -5 | -0.1% | 7,700 |
| 2022/12/01 | 3,515 | 3,520 | 3,495 | 3,520 | +20 | +0.6% | 3,900 |
| 2022/11/30 | 3,505 | 3,520 | 3,500 | 3,500 | -5 | -0.1% | 4,900 |
| 2022/11/29 | 3,525 | 3,525 | 3,505 | 3,505 | -35 | -1% | 4,200 |
| 2022/11/28 | 3,530 | 3,540 | 3,520 | 3,540 | +10 | +0.3% | 3,500 |
| 2022/11/25 | 3,550 | 3,550 | 3,520 | 3,530 | ±0 | ±0% | 3,800 |
| 2022/11/24 | 3,550 | 3,550 | 3,515 | 3,530 | ±0 | ±0% | 7,300 |
| 2022/11/22 | 3,500 | 3,530 | 3,495 | 3,530 | +35 | +1% | 7,700 |
| 2022/11/21 | 3,500 | 3,500 | 3,480 | 3,495 | +15 | +0.4% | 3,400 |
551～
600
件表示中 / 6945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 | 362,000円 | +10.6% | -0.6% | 2.76% | 14.18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 |
| 甜菜糖 | 230,100円 | -6.5% | -39.0% | 3.48% | 10.61倍 | 0.37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 | 330,000円 | +1.8% | +23.4% | 1.82% | 15.53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 |
| フィード・ワン | 88,400円 | -2.2% | -18.6% | 3.34% | 7.51倍 | 0.64倍 |
|
持株会社が協同飼料と日本配合飼料を１５年に吸収。全農に次ぐ業界２位。食品、海外にも注力 |
| 柿安本店 | 270,900円 | -2.3% | -19.4% | 3.14% | 23.59倍 | 1.78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 |
市場注目の銘柄
チャート関連のコラム
