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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 4,070 | 4,070 | 4,010 | 4,020 | -10 | -0.2% | 1,800 |
| 2021/07/20 | 4,055 | 4,055 | 4,030 | 4,030 | +30 | +0.8% | 800 |
| 2021/07/19 | 4,030 | 4,030 | 4,000 | 4,000 | -20 | -0.5% | 1,600 |
| 2021/07/16 | 4,025 | 4,035 | 4,020 | 4,020 | ±0 | ±0% | 1,200 |
| 2021/07/15 | 4,080 | 4,080 | 4,020 | 4,020 | -50 | -1.2% | 1,200 |
| 2021/07/14 | 4,075 | 4,075 | 4,070 | 4,070 | -15 | -0.4% | 300 |
| 2021/07/13 | 4,080 | 4,085 | 4,070 | 4,085 | +5 | +0.1% | 800 |
| 2021/07/12 | 4,055 | 4,085 | 4,055 | 4,080 | +55 | +1.4% | 1,500 |
| 2021/07/09 | 4,050 | 4,070 | 4,025 | 4,025 | -25 | -0.6% | 2,600 |
| 2021/07/08 | 4,085 | 4,085 | 4,050 | 4,050 | -20 | -0.5% | 2,900 |
| 2021/07/07 | 4,070 | 4,085 | 4,070 | 4,070 | -10 | -0.2% | 1,200 |
| 2021/07/06 | 4,075 | 4,080 | 4,065 | 4,080 | -5 | -0.1% | 500 |
| 2021/07/05 | 4,065 | 4,085 | 4,065 | 4,085 | +20 | +0.5% | 800 |
| 2021/07/02 | 4,080 | 4,085 | 4,065 | 4,065 | -10 | -0.2% | 1,300 |
| 2021/07/01 | 4,075 | 4,075 | 4,025 | 4,075 | +50 | +1.2% | 1,600 |
| 2021/06/30 | 4,070 | 4,070 | 4,020 | 4,025 | -20 | -0.5% | 2,200 |
| 2021/06/29 | 4,045 | 4,060 | 4,015 | 4,045 | +15 | +0.4% | 1,300 |
| 2021/06/28 | 4,045 | 4,045 | 4,030 | 4,030 | -15 | -0.4% | 1,200 |
| 2021/06/25 | 4,030 | 4,045 | 4,025 | 4,045 | +15 | +0.4% | 900 |
| 2021/06/24 | 4,045 | 4,045 | 4,030 | 4,030 | -5 | -0.1% | 1,000 |
| 2021/06/23 | 4,040 | 4,040 | 4,005 | 4,035 | +15 | +0.4% | 900 |
| 2021/06/22 | 4,000 | 4,020 | 4,000 | 4,020 | +35 | +0.9% | 2,000 |
| 2021/06/21 | 4,000 | 4,005 | 3,985 | 3,985 | -15 | -0.4% | 3,000 |
| 2021/06/18 | 4,030 | 4,030 | 4,000 | 4,000 | -5 | -0.1% | 1,600 |
| 2021/06/17 | 4,005 | 4,025 | 4,000 | 4,005 | ±0 | ±0% | 800 |
| 2021/06/16 | 4,010 | 4,065 | 4,005 | 4,005 | -5 | -0.1% | 1,100 |
| 2021/06/15 | 4,020 | 4,030 | 4,010 | 4,010 | ±0 | ±0% | 1,300 |
| 2021/06/14 | 4,030 | 4,035 | 4,010 | 4,010 | -20 | -0.5% | 1,000 |
| 2021/06/11 | 4,170 | 4,170 | 4,030 | 4,030 | -5 | -0.1% | 2,700 |
| 2021/06/10 | 4,050 | 4,060 | 4,035 | 4,035 | -15 | -0.4% | 800 |
| 2021/06/09 | 4,030 | 4,060 | 4,030 | 4,050 | +15 | +0.4% | 900 |
| 2021/06/08 | 4,055 | 4,060 | 4,035 | 4,035 | +5 | +0.1% | 1,200 |
| 2021/06/07 | 4,060 | 4,080 | 4,030 | 4,030 | -25 | -0.6% | 2,900 |
| 2021/06/04 | 4,050 | 4,075 | 4,050 | 4,055 | +5 | +0.1% | 500 |
| 2021/06/03 | 4,040 | 4,100 | 4,040 | 4,050 | +10 | +0.2% | 1,700 |
| 2021/06/02 | 4,055 | 4,070 | 4,040 | 4,040 | -15 | -0.4% | 1,100 |
| 2021/06/01 | 4,075 | 4,075 | 4,035 | 4,055 | -20 | -0.5% | 1,700 |
| 2021/05/31 | 4,130 | 4,130 | 4,050 | 4,075 | -10 | -0.2% | 1,300 |
| 2021/05/28 | 4,100 | 4,100 | 4,060 | 4,085 | +35 | +0.9% | 2,100 |
| 2021/05/27 | 4,050 | 4,065 | 4,050 | 4,050 | +20 | +0.5% | 1,200 |
| 2021/05/26 | 4,035 | 4,090 | 4,030 | 4,030 | +25 | +0.6% | 1,300 |
| 2021/05/25 | 4,035 | 4,070 | 4,000 | 4,005 | -10 | -0.2% | 1,800 |
| 2021/05/24 | 4,015 | 4,020 | 3,995 | 4,015 | +5 | +0.1% | 2,300 |
| 2021/05/21 | 4,015 | 4,035 | 4,010 | 4,010 | -20 | -0.5% | 600 |
| 2021/05/20 | 4,030 | 4,040 | 4,030 | 4,030 | +30 | +0.8% | 1,700 |
| 2021/05/19 | 4,015 | 4,050 | 4,000 | 4,000 | -15 | -0.4% | 2,400 |
| 2021/05/18 | 4,035 | 4,085 | 4,015 | 4,015 | -20 | -0.5% | 1,300 |
| 2021/05/17 | 4,045 | 4,100 | 4,020 | 4,035 | -15 | -0.4% | 1,500 |
| 2021/05/14 | 4,005 | 4,050 | 4,005 | 4,050 | +50 | +1.3% | 1,100 |
| 2021/05/13 | 4,005 | 4,060 | 4,000 | 4,000 | ±0 | ±0% | 900 |
1001～
1050
件表示中 / 7021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 | 373,000円 | +1.4% | -5.7% | 2.55% | 15.97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 |
| 岩塚菓 | 305,500円 | +16.2% | -31.9% | 0.98% | 17.44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 |
| やまみ | 508,000円 | +9.2% | +15.5% | 1.42% | 25.72倍 | 3.39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 |
| はごろも | 334,000円 | +2.2% | 0.0% | 1.80% | 13.67倍 | 0.76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 |
| 柿安本店 | 272,500円 | +0.8% | +0.8% | 3.12% | 30.71倍 | 1.73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
