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 |
|---|---|---|---|---|---|---|---|
| 2022/11/14 | 3,480 | 3,500 | 3,470 | 3,470 | -10 | -0.3% | 4,800 |
| 2022/11/11 | 3,510 | 3,510 | 3,475 | 3,480 | -10 | -0.3% | 7,400 |
| 2022/11/10 | 3,485 | 3,495 | 3,480 | 3,490 | +5 | +0.1% | 4,500 |
| 2022/11/09 | 3,515 | 3,515 | 3,485 | 3,485 | -10 | -0.3% | 3,800 |
| 2022/11/08 | 3,510 | 3,515 | 3,485 | 3,495 | -10 | -0.3% | 8,400 |
| 2022/11/07 | 3,530 | 3,545 | 3,505 | 3,505 | +35 | +1% | 7,800 |
| 2022/11/04 | 3,500 | 3,520 | 3,470 | 3,470 | -30 | -0.9% | 6,600 |
| 2022/11/02 | 3,530 | 3,560 | 3,500 | 3,500 | -15 | -0.4% | 5,600 |
| 2022/11/01 | 3,495 | 3,545 | 3,495 | 3,515 | +20 | +0.6% | 2,900 |
| 2022/10/31 | 3,545 | 3,545 | 3,465 | 3,495 | -5 | -0.1% | 12,900 |
| 2022/10/28 | 3,600 | 3,635 | 3,500 | 3,500 | -120 | -3.3% | 31,700 |
| 2022/10/27 | 3,600 | 3,620 | 3,570 | 3,620 | +20 | +0.6% | 2,900 |
| 2022/10/26 | 3,640 | 3,640 | 3,600 | 3,600 | -35 | -1% | 3,400 |
| 2022/10/25 | 3,610 | 3,635 | 3,605 | 3,635 | +25 | +0.7% | 4,600 |
| 2022/10/24 | 3,615 | 3,620 | 3,595 | 3,610 | -5 | -0.1% | 2,300 |
| 2022/10/21 | 3,600 | 3,615 | 3,600 | 3,615 | +15 | +0.4% | 3,000 |
| 2022/10/20 | 3,590 | 3,600 | 3,575 | 3,600 | +10 | +0.3% | 1,800 |
| 2022/10/19 | 3,570 | 3,595 | 3,565 | 3,590 | -5 | -0.1% | 3,100 |
| 2022/10/18 | 3,575 | 3,595 | 3,570 | 3,595 | +25 | +0.7% | 3,200 |
| 2022/10/17 | 3,555 | 3,575 | 3,555 | 3,570 | -5 | -0.1% | 3,500 |
| 2022/10/14 | 3,560 | 3,575 | 3,555 | 3,575 | +25 | +0.7% | 3,800 |
| 2022/10/13 | 3,540 | 3,570 | 3,535 | 3,550 | +10 | +0.3% | 7,400 |
| 2022/10/12 | 3,530 | 3,560 | 3,525 | 3,540 | -5 | -0.1% | 4,900 |
| 2022/10/11 | 3,540 | 3,550 | 3,525 | 3,545 | -5 | -0.1% | 4,600 |
| 2022/10/07 | 3,545 | 3,570 | 3,545 | 3,550 | -20 | -0.6% | 3,000 |
| 2022/10/06 | 3,535 | 3,575 | 3,535 | 3,570 | +20 | +0.6% | 3,000 |
| 2022/10/05 | 3,560 | 3,570 | 3,535 | 3,550 | -20 | -0.6% | 3,100 |
| 2022/10/04 | 3,565 | 3,575 | 3,555 | 3,570 | +25 | +0.7% | 3,000 |
| 2022/10/03 | 3,560 | 3,560 | 3,525 | 3,545 | -15 | -0.4% | 1,700 |
| 2022/09/30 | 3,545 | 3,565 | 3,530 | 3,560 | +15 | +0.4% | 2,900 |
| 2022/09/29 | 3,530 | 3,545 | 3,530 | 3,545 | +5 | +0.1% | 1,800 |
| 2022/09/28 | 3,535 | 3,540 | 3,510 | 3,540 | +5 | +0.1% | 5,300 |
| 2022/09/27 | 3,535 | 3,560 | 3,525 | 3,535 | +5 | +0.1% | 3,100 |
| 2022/09/26 | 3,570 | 3,570 | 3,525 | 3,530 | -45 | -1.3% | 6,800 |
| 2022/09/22 | 3,555 | 3,575 | 3,555 | 3,575 | +5 | +0.1% | 2,400 |
| 2022/09/21 | 3,585 | 3,585 | 3,555 | 3,570 | -15 | -0.4% | 1,600 |
| 2022/09/20 | 3,565 | 3,585 | 3,565 | 3,585 | +35 | +1% | 2,400 |
| 2022/09/16 | 3,555 | 3,585 | 3,550 | 3,550 | -5 | -0.1% | 1,800 |
| 2022/09/15 | 3,590 | 3,590 | 3,555 | 3,555 | -35 | -1% | 2,200 |
| 2022/09/14 | 3,570 | 3,590 | 3,555 | 3,590 | +30 | +0.8% | 4,100 |
| 2022/09/13 | 3,555 | 3,580 | 3,555 | 3,560 | +5 | +0.1% | 1,700 |
| 2022/09/12 | 3,555 | 3,565 | 3,555 | 3,555 | ±0 | ±0% | 1,400 |
| 2022/09/09 | 3,550 | 3,555 | 3,540 | 3,555 | -15 | -0.4% | 3,500 |
| 2022/09/08 | 3,585 | 3,585 | 3,550 | 3,570 | +20 | +0.6% | 2,700 |
| 2022/09/07 | 3,530 | 3,555 | 3,530 | 3,550 | +20 | +0.6% | 3,400 |
| 2022/09/06 | 3,560 | 3,570 | 3,530 | 3,530 | -30 | -0.8% | 5,400 |
| 2022/09/05 | 3,555 | 3,575 | 3,550 | 3,560 | +10 | +0.3% | 1,700 |
| 2022/09/02 | 3,570 | 3,570 | 3,550 | 3,550 | ±0 | ±0% | 3,200 |
| 2022/09/01 | 3,575 | 3,575 | 3,550 | 3,550 | -25 | -0.7% | 1,700 |
| 2022/08/31 | 3,570 | 3,580 | 3,560 | 3,575 | +15 | +0.4% | 4,100 |
651～
700
件表示中 / 6991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 | 363,500円 | +1.4% | -5.7% | 2.61% | 15.56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 | 299,000円 | +16.2% | -31.9% | 1.00% | 17.07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 | 203,400円 | +5.1% | +4.8% | 1.97% | 17.22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 | 327,500円 | +2.2% | 0.0% | 1.83% | 13.40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 |
| モロゾフ | 158,200円 | +0.1% | -49.0% | 0.88% | 56.12倍 | 1.64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
