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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 4,100 | 4,100 | 4,070 | 4,070 | -30 | -0.7% | 800 |
| 2021/11/09 | 4,060 | 4,100 | 4,005 | 4,100 | -5 | -0.1% | 1,800 |
| 2021/11/08 | 4,135 | 4,135 | 4,100 | 4,105 | +5 | +0.1% | 2,100 |
| 2021/11/05 | 4,030 | 4,110 | 4,030 | 4,100 | +70 | +1.7% | 700 |
| 2021/11/04 | 4,060 | 4,070 | 4,030 | 4,030 | -10 | -0.2% | 1,700 |
| 2021/11/02 | 4,050 | 4,050 | 4,040 | 4,040 | -5 | -0.1% | 600 |
| 2021/11/01 | 4,165 | 4,165 | 4,045 | 4,045 | +20 | +0.5% | 2,300 |
| 2021/10/29 | 4,035 | 4,035 | 4,025 | 4,025 | ±0 | ±0% | 600 |
| 2021/10/28 | 4,005 | 4,065 | 4,000 | 4,025 | +15 | +0.4% | 1,200 |
| 2021/10/27 | 4,075 | 4,075 | 4,010 | 4,010 | +5 | +0.1% | 500 |
| 2021/10/26 | 4,000 | 4,020 | 4,000 | 4,005 | +10 | +0.3% | 1,100 |
| 2021/10/25 | 4,000 | 4,000 | 3,990 | 3,995 | -10 | -0.2% | 1,900 |
| 2021/10/22 | 4,015 | 4,030 | 4,005 | 4,005 | -30 | -0.7% | 1,200 |
| 2021/10/21 | 4,040 | 4,040 | 4,000 | 4,035 | -35 | -0.9% | 3,300 |
| 2021/10/20 | 4,100 | 4,100 | 4,050 | 4,070 | -30 | -0.7% | 2,200 |
| 2021/10/19 | 4,115 | 4,135 | 4,100 | 4,100 | -15 | -0.4% | 1,000 |
| 2021/10/18 | 4,105 | 4,115 | 4,105 | 4,115 | -30 | -0.7% | 500 |
| 2021/10/15 | 4,135 | 4,145 | 4,110 | 4,145 | +10 | +0.2% | 900 |
| 2021/10/14 | 4,115 | 4,150 | 4,115 | 4,135 | -15 | -0.4% | 700 |
| 2021/10/13 | 4,135 | 4,150 | 4,115 | 4,150 | +15 | +0.4% | 1,400 |
| 2021/10/12 | 4,130 | 4,180 | 4,130 | 4,135 | -40 | -1% | 1,100 |
| 2021/10/11 | 4,175 | 4,175 | 4,170 | 4,175 | +15 | +0.4% | 400 |
| 2021/10/08 | 4,150 | 4,165 | 4,135 | 4,160 | ±0 | ±0% | 1,600 |
| 2021/10/07 | 4,145 | 4,160 | 4,145 | 4,160 | ±0 | ±0% | 400 |
| 2021/10/06 | 4,150 | 4,160 | 4,135 | 4,160 | -20 | -0.5% | 2,000 |
| 2021/10/05 | 4,160 | 4,205 | 4,160 | 4,180 | -5 | -0.1% | 1,500 |
| 2021/10/04 | 4,205 | 4,205 | 4,185 | 4,185 | -20 | -0.5% | 600 |
| 2021/10/01 | 4,190 | 4,205 | 4,165 | 4,205 | +10 | +0.2% | 1,600 |
| 2021/09/30 | 4,225 | 4,225 | 4,195 | 4,195 | -35 | -0.8% | 1,200 |
| 2021/09/29 | 4,195 | 4,230 | 4,130 | 4,230 | -35 | -0.8% | 2,700 |
| 2021/09/28 | 4,210 | 4,265 | 4,195 | 4,265 | +15 | +0.4% | 1,900 |
| 2021/09/27 | 4,235 | 4,255 | 4,190 | 4,250 | -35 | -0.8% | 2,100 |
| 2021/09/24 | 4,250 | 4,285 | 4,220 | 4,285 | +95 | +2.3% | 1,700 |
| 2021/09/22 | 4,255 | 4,255 | 4,165 | 4,190 | -90 | -2.1% | 1,600 |
| 2021/09/21 | 4,205 | 4,295 | 4,205 | 4,280 | +10 | +0.2% | 2,100 |
| 2021/09/17 | 4,255 | 4,270 | 4,230 | 4,270 | +15 | +0.4% | 2,200 |
| 2021/09/16 | 4,225 | 4,255 | 4,210 | 4,255 | +5 | +0.1% | 1,500 |
| 2021/09/15 | 4,185 | 4,250 | 4,185 | 4,250 | +15 | +0.4% | 1,500 |
| 2021/09/14 | 4,200 | 4,235 | 4,190 | 4,235 | -5 | -0.1% | 2,900 |
| 2021/09/13 | 4,110 | 4,240 | 4,110 | 4,240 | +90 | +2.2% | 2,600 |
| 2021/09/10 | 4,040 | 4,150 | 4,040 | 4,150 | +50 | +1.2% | 3,400 |
| 2021/09/09 | 4,095 | 4,100 | 4,085 | 4,100 | ±0 | ±0% | 1,400 |
| 2021/09/08 | 4,065 | 4,100 | 4,065 | 4,100 | +35 | +0.9% | 1,400 |
| 2021/09/07 | 4,045 | 4,065 | 4,045 | 4,065 | +20 | +0.5% | 2,400 |
| 2021/09/06 | 4,030 | 4,045 | 4,030 | 4,045 | -5 | -0.1% | 1,300 |
| 2021/09/03 | 4,030 | 4,050 | 4,025 | 4,050 | +20 | +0.5% | 1,800 |
| 2021/09/02 | 4,040 | 4,040 | 4,025 | 4,030 | ±0 | ±0% | 1,000 |
| 2021/09/01 | 4,035 | 4,035 | 4,020 | 4,030 | +5 | +0.1% | 1,100 |
| 2021/08/31 | 4,020 | 4,040 | 4,020 | 4,025 | -20 | -0.5% | 1,300 |
| 2021/08/30 | 4,045 | 4,045 | 4,000 | 4,045 | +15 | +0.4% | 1,100 |
851～
900
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
