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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 4,020 | 4,020 | 4,000 | 4,000 | -15 | -0.4% | 500 |
| 2022/01/24 | 3,980 | 4,030 | 3,980 | 4,015 | +35 | +0.9% | 1,800 |
| 2022/01/21 | 3,995 | 4,040 | 3,980 | 3,980 | -10 | -0.3% | 900 |
| 2022/01/20 | 4,020 | 4,020 | 3,990 | 3,990 | +10 | +0.3% | 700 |
| 2022/01/19 | 4,015 | 4,015 | 3,980 | 3,980 | -35 | -0.9% | 1,400 |
| 2022/01/18 | 4,020 | 4,020 | 4,005 | 4,015 | -5 | -0.1% | 700 |
| 2022/01/17 | 4,010 | 4,045 | 4,010 | 4,020 | +15 | +0.4% | 1,100 |
| 2022/01/14 | 3,955 | 4,005 | 3,950 | 4,005 | +65 | +1.6% | 2,400 |
| 2022/01/13 | 3,940 | 3,950 | 3,940 | 3,940 | ±0 | ±0% | 600 |
| 2022/01/12 | 3,930 | 3,950 | 3,930 | 3,940 | +10 | +0.3% | 2,000 |
| 2022/01/11 | 3,945 | 3,945 | 3,930 | 3,930 | -15 | -0.4% | 2,900 |
| 2022/01/07 | 3,965 | 3,965 | 3,945 | 3,945 | -5 | -0.1% | 2,600 |
| 2022/01/06 | 3,965 | 3,980 | 3,950 | 3,950 | -15 | -0.4% | 2,500 |
| 2022/01/05 | 3,980 | 3,980 | 3,960 | 3,965 | ±0 | ±0% | 2,000 |
| 2022/01/04 | 4,000 | 4,000 | 3,955 | 3,965 | +10 | +0.3% | 2,400 |
| 2021/12/30 | 3,960 | 3,970 | 3,955 | 3,955 | -5 | -0.1% | 2,100 |
| 2021/12/29 | 3,935 | 3,960 | 3,935 | 3,960 | +20 | +0.5% | 2,400 |
| 2021/12/28 | 3,940 | 3,955 | 3,935 | 3,940 | -10 | -0.3% | 4,000 |
| 2021/12/27 | 3,950 | 3,975 | 3,940 | 3,950 | -5 | -0.1% | 3,100 |
| 2021/12/24 | 3,970 | 3,970 | 3,950 | 3,955 | -15 | -0.4% | 2,200 |
| 2021/12/23 | 3,985 | 3,985 | 3,970 | 3,970 | -15 | -0.4% | 1,000 |
| 2021/12/22 | 4,000 | 4,010 | 3,970 | 3,985 | -20 | -0.5% | 3,400 |
| 2021/12/21 | 4,020 | 4,020 | 4,005 | 4,005 | -15 | -0.4% | 1,500 |
| 2021/12/20 | 4,015 | 4,055 | 4,015 | 4,020 | -40 | -1% | 2,000 |
| 2021/12/17 | 4,045 | 4,060 | 4,035 | 4,060 | +15 | +0.4% | 1,300 |
| 2021/12/16 | 4,045 | 4,050 | 4,045 | 4,045 | ±0 | ±0% | 700 |
| 2021/12/15 | 4,055 | 4,060 | 4,045 | 4,045 | -10 | -0.2% | 1,100 |
| 2021/12/14 | 4,080 | 4,080 | 4,055 | 4,055 | -15 | -0.4% | 1,400 |
| 2021/12/13 | 4,095 | 4,095 | 4,070 | 4,070 | -25 | -0.6% | 700 |
| 2021/12/10 | 4,095 | 4,095 | 4,095 | 4,095 | ±0 | ±0% | 1,400 |
| 2021/12/09 | 4,075 | 4,110 | 4,060 | 4,095 | +20 | +0.5% | 1,100 |
| 2021/12/08 | 4,065 | 4,105 | 4,060 | 4,075 | ±0 | ±0% | 1,400 |
| 2021/12/07 | 4,070 | 4,100 | 4,070 | 4,075 | +5 | +0.1% | 1,000 |
| 2021/12/06 | 4,125 | 4,125 | 4,055 | 4,070 | +10 | +0.2% | 1,900 |
| 2021/12/03 | 4,070 | 4,070 | 4,025 | 4,060 | -30 | -0.7% | 1,600 |
| 2021/12/02 | 4,150 | 4,150 | 4,090 | 4,090 | -45 | -1.1% | 2,000 |
| 2021/12/01 | 4,040 | 4,160 | 4,040 | 4,135 | +95 | +2.4% | 2,400 |
| 2021/11/30 | 4,070 | 4,070 | 4,030 | 4,040 | +25 | +0.6% | 1,500 |
| 2021/11/29 | 4,025 | 4,040 | 4,015 | 4,015 | -10 | -0.2% | 1,200 |
| 2021/11/26 | 4,045 | 4,045 | 4,025 | 4,025 | -25 | -0.6% | 1,000 |
| 2021/11/25 | 4,025 | 4,055 | 4,025 | 4,050 | +30 | +0.7% | 400 |
| 2021/11/24 | 4,030 | 4,030 | 4,010 | 4,020 | -10 | -0.2% | 700 |
| 2021/11/22 | 4,030 | 4,030 | 4,030 | 4,030 | -10 | -0.2% | 1,400 |
| 2021/11/19 | 4,040 | 4,055 | 4,035 | 4,040 | ±0 | ±0% | 700 |
| 2021/11/18 | 4,040 | 4,045 | 4,040 | 4,040 | -10 | -0.2% | 500 |
| 2021/11/17 | 4,095 | 4,095 | 4,035 | 4,050 | -45 | -1.1% | 1,500 |
| 2021/11/16 | 4,080 | 4,095 | 4,045 | 4,095 | +15 | +0.4% | 900 |
| 2021/11/15 | 4,095 | 4,095 | 4,035 | 4,080 | -20 | -0.5% | 800 |
| 2021/11/12 | 4,095 | 4,100 | 4,080 | 4,100 | +20 | +0.5% | 800 |
| 2021/11/11 | 4,065 | 4,095 | 4,065 | 4,080 | +10 | +0.2% | 500 |
801～
850
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
