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 |
|---|---|---|---|---|---|---|---|
| 2021/04/01 | 4,240 | 4,290 | 4,205 | 4,205 | -10 | -0.2% | 4,000 |
| 2021/03/31 | 4,355 | 4,355 | 4,215 | 4,215 | -170 | -3.9% | 3,400 |
| 2021/03/30 | 4,405 | 4,430 | 4,340 | 4,385 | -130 | -2.9% | 7,600 |
| 2021/03/29 | 4,475 | 4,535 | 4,455 | 4,515 | +55 | +1.2% | 10,500 |
| 2021/03/26 | 4,425 | 4,490 | 4,425 | 4,460 | +15 | +0.3% | 7,900 |
| 2021/03/25 | 4,435 | 4,465 | 4,430 | 4,445 | -15 | -0.3% | 4,600 |
| 2021/03/24 | 4,485 | 4,485 | 4,445 | 4,460 | -30 | -0.7% | 2,500 |
| 2021/03/23 | 4,500 | 4,515 | 4,460 | 4,490 | -55 | -1.2% | 3,200 |
| 2021/03/22 | 4,450 | 4,545 | 4,450 | 4,545 | +95 | +2.1% | 12,300 |
| 2021/03/19 | 4,385 | 4,450 | 4,385 | 4,450 | +5 | +0.1% | 5,800 |
| 2021/03/18 | 4,435 | 4,445 | 4,400 | 4,445 | +15 | +0.3% | 4,300 |
| 2021/03/17 | 4,395 | 4,430 | 4,395 | 4,430 | +35 | +0.8% | 2,900 |
| 2021/03/16 | 4,440 | 4,440 | 4,375 | 4,395 | -45 | -1% | 4,300 |
| 2021/03/15 | 4,440 | 4,440 | 4,390 | 4,440 | +140 | +3.3% | 5,100 |
| 2021/03/12 | 4,300 | 4,300 | 4,275 | 4,300 | +10 | +0.2% | 5,600 |
| 2021/03/11 | 4,245 | 4,290 | 4,225 | 4,290 | +45 | +1.1% | 4,200 |
| 2021/03/10 | 4,235 | 4,245 | 4,215 | 4,245 | +10 | +0.2% | 2,700 |
| 2021/03/09 | 4,240 | 4,240 | 4,205 | 4,235 | +35 | +0.8% | 2,600 |
| 2021/03/08 | 4,150 | 4,245 | 4,150 | 4,200 | +30 | +0.7% | 4,500 |
| 2021/03/05 | 4,140 | 4,170 | 4,100 | 4,170 | +20 | +0.5% | 3,200 |
| 2021/03/04 | 4,145 | 4,150 | 4,105 | 4,150 | +25 | +0.6% | 1,900 |
| 2021/03/03 | 4,055 | 4,125 | 4,055 | 4,125 | +15 | +0.4% | 1,400 |
| 2021/03/02 | 4,150 | 4,150 | 4,050 | 4,110 | -25 | -0.6% | 4,600 |
| 2021/03/01 | 4,165 | 4,165 | 4,125 | 4,135 | +40 | +1% | 5,000 |
| 2021/02/26 | 4,160 | 4,160 | 4,095 | 4,095 | +5 | +0.1% | 7,500 |
| 2021/02/25 | 4,065 | 4,135 | 4,000 | 4,090 | +25 | +0.6% | 6,900 |
| 2021/02/24 | 4,095 | 4,110 | 4,065 | 4,065 | -30 | -0.7% | 1,500 |
| 2021/02/22 | 4,105 | 4,105 | 4,095 | 4,095 | +5 | +0.1% | 1,100 |
| 2021/02/19 | 4,105 | 4,125 | 4,090 | 4,090 | -15 | -0.4% | 1,900 |
| 2021/02/18 | 4,135 | 4,135 | 4,105 | 4,105 | -10 | -0.2% | 900 |
| 2021/02/17 | 4,105 | 4,135 | 4,105 | 4,115 | +5 | +0.1% | 1,200 |
| 2021/02/16 | 4,145 | 4,145 | 4,095 | 4,110 | -30 | -0.7% | 1,900 |
| 2021/02/15 | 4,115 | 4,140 | 4,110 | 4,140 | -5 | -0.1% | 2,200 |
| 2021/02/12 | 4,080 | 4,145 | 4,050 | 4,145 | +65 | +1.6% | 2,400 |
| 2021/02/10 | 4,080 | 4,100 | 4,070 | 4,080 | +10 | +0.2% | 4,200 |
| 2021/02/09 | 4,040 | 4,070 | 4,025 | 4,070 | +10 | +0.2% | 3,100 |
| 2021/02/08 | 4,020 | 4,100 | 4,020 | 4,060 | +55 | +1.4% | 6,300 |
| 2021/02/05 | 3,990 | 4,005 | 3,985 | 4,005 | +15 | +0.4% | 2,700 |
| 2021/02/04 | 3,990 | 3,995 | 3,990 | 3,990 | ±0 | ±0% | 800 |
| 2021/02/03 | 4,005 | 4,010 | 3,990 | 3,990 | -10 | -0.3% | 2,100 |
| 2021/02/02 | 4,005 | 4,005 | 3,995 | 4,000 | ±0 | ±0% | 1,400 |
| 2021/02/01 | 4,045 | 4,045 | 4,000 | 4,000 | +10 | +0.3% | 2,100 |
| 2021/01/29 | 3,995 | 3,995 | 3,985 | 3,990 | -60 | -1.5% | 1,600 |
| 2021/01/28 | 3,990 | 4,050 | 3,965 | 4,050 | +70 | +1.8% | 6,600 |
| 2021/01/27 | 3,990 | 4,000 | 3,975 | 3,980 | -30 | -0.7% | 2,000 |
| 2021/01/26 | 3,985 | 4,010 | 3,985 | 4,010 | +35 | +0.9% | 3,100 |
| 2021/01/25 | 3,980 | 3,980 | 3,960 | 3,975 | +15 | +0.4% | 700 |
| 2021/01/22 | 3,975 | 3,980 | 3,960 | 3,960 | -15 | -0.4% | 1,000 |
| 2021/01/21 | 3,965 | 3,995 | 3,965 | 3,975 | +5 | +0.1% | 1,800 |
| 2021/01/20 | 3,995 | 3,995 | 3,970 | 3,970 | -25 | -0.6% | 1,300 |
1001～
1050
件表示中 / 6946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 |
| はごろも | 330,500円 | +1.8% | +23.4% | 1.82% | 15.55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 |
| 柿安本店 | 274,000円 | -2.3% | -19.4% | 3.10% | 23.86倍 | 1.80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 |
| やまみ | 458,000円 | +10.5% | -23.2% | 1.57% | 22.84倍 | 3.28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 |
| 井村屋Ｇ | 241,500円 | +2.7% | -7.0% | 1.28% | 16.71倍 | 1.43倍 |
|
冷菓や点心主力。大豆製品や調味料等多角化。原料の小豆相場影響大。マレーシア等へも進出 |
市場注目の銘柄
チャート関連のコラム
