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 |
|---|---|---|---|---|---|---|---|
| 2021/03/25 | 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 |
| 2021/01/19 | 3,990 | 3,995 | 3,990 | 3,995 | +25 | +0.6% | 1,300 |
| 2021/01/18 | 4,010 | 4,010 | 3,970 | 3,970 | +10 | +0.3% | 1,400 |
| 2021/01/15 | 3,990 | 3,990 | 3,960 | 3,960 | -30 | -0.8% | 1,300 |
| 2021/01/14 | 3,995 | 4,000 | 3,975 | 3,990 | -5 | -0.1% | 2,300 |
| 2021/01/13 | 4,000 | 4,000 | 3,970 | 3,995 | +15 | +0.4% | 1,400 |
1051～
1100
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
