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 |
|---|---|---|---|---|---|---|---|
| 2020/08/21 | 3,710 | 3,745 | 3,710 | 3,710 | ±0 | ±0% | 1,900 |
| 2020/08/20 | 3,760 | 3,760 | 3,705 | 3,710 | -20 | -0.5% | 1,700 |
| 2020/08/19 | 3,730 | 3,735 | 3,730 | 3,730 | -10 | -0.3% | 1,800 |
| 2020/08/18 | 3,760 | 3,760 | 3,740 | 3,740 | -20 | -0.5% | 1,000 |
| 2020/08/17 | 3,770 | 3,770 | 3,730 | 3,760 | -10 | -0.3% | 3,100 |
| 2020/08/14 | 3,785 | 3,785 | 3,735 | 3,770 | ±0 | ±0% | 1,000 |
| 2020/08/13 | 3,780 | 3,780 | 3,735 | 3,770 | -10 | -0.3% | 1,600 |
| 2020/08/12 | 3,740 | 3,780 | 3,720 | 3,780 | -5 | -0.1% | 900 |
| 2020/08/11 | 3,765 | 3,785 | 3,750 | 3,785 | +65 | +1.7% | 1,200 |
| 2020/08/07 | 3,765 | 3,765 | 3,700 | 3,720 | -45 | -1.2% | 700 |
| 2020/08/06 | 3,745 | 3,765 | 3,745 | 3,765 | +30 | +0.8% | 300 |
| 2020/08/05 | 3,735 | 3,735 | 3,735 | 3,735 | ±0 | ±0% | 300 |
| 2020/08/04 | 3,725 | 3,735 | 3,720 | 3,735 | +10 | +0.3% | 600 |
| 2020/08/03 | 3,730 | 3,760 | 3,725 | 3,725 | -5 | -0.1% | 600 |
| 2020/07/31 | 3,785 | 3,785 | 3,730 | 3,730 | -30 | -0.8% | 1,400 |
| 2020/07/30 | 3,785 | 3,785 | 3,760 | 3,760 | -10 | -0.3% | 1,800 |
| 2020/07/29 | 3,760 | 3,770 | 3,750 | 3,770 | +10 | +0.3% | 700 |
| 2020/07/28 | 3,735 | 3,780 | 3,735 | 3,760 | -5 | -0.1% | 1,300 |
| 2020/07/27 | 3,795 | 3,795 | 3,710 | 3,765 | +20 | +0.5% | 3,600 |
| 2020/07/22 | 3,760 | 3,760 | 3,725 | 3,745 | +10 | +0.3% | 2,300 |
| 2020/07/21 | 3,735 | 3,735 | 3,730 | 3,735 | -25 | -0.7% | 1,200 |
| 2020/07/20 | 3,700 | 3,760 | 3,700 | 3,760 | +25 | +0.7% | 1,200 |
| 2020/07/17 | 3,745 | 3,745 | 3,735 | 3,735 | +30 | +0.8% | 500 |
| 2020/07/16 | 3,750 | 3,750 | 3,705 | 3,705 | -25 | -0.7% | 300 |
| 2020/07/15 | 3,700 | 3,730 | 3,700 | 3,730 | +25 | +0.7% | 1,200 |
| 2020/07/14 | 3,705 | 3,705 | 3,705 | 3,705 | -5 | -0.1% | 600 |
| 2020/07/13 | 3,775 | 3,775 | 3,710 | 3,710 | +40 | +1.1% | 900 |
| 2020/07/10 | 3,685 | 3,735 | 3,670 | 3,670 | -15 | -0.4% | 1,200 |
| 2020/07/09 | 3,710 | 3,710 | 3,685 | 3,685 | +5 | +0.1% | 900 |
| 2020/07/08 | 3,735 | 3,780 | 3,680 | 3,680 | -10 | -0.3% | 2,900 |
| 2020/07/07 | 3,690 | 3,735 | 3,685 | 3,690 | +5 | +0.1% | 1,800 |
| 2020/07/06 | 3,670 | 3,710 | 3,670 | 3,685 | +25 | +0.7% | 2,200 |
| 2020/07/03 | 3,750 | 3,750 | 3,660 | 3,660 | -90 | -2.4% | 3,400 |
| 2020/07/02 | 3,750 | 3,795 | 3,750 | 3,750 | +70 | +1.9% | 2,500 |
| 2020/07/01 | 3,795 | 3,795 | 3,680 | 3,680 | -70 | -1.9% | 2,900 |
| 2020/06/30 | 3,795 | 3,795 | 3,750 | 3,750 | ±0 | ±0% | 1,800 |
| 2020/06/29 | 3,715 | 3,750 | 3,690 | 3,750 | +35 | +0.9% | 3,400 |
| 2020/06/26 | 3,685 | 3,715 | 3,680 | 3,715 | +55 | +1.5% | 2,900 |
| 2020/06/25 | 3,675 | 3,675 | 3,655 | 3,660 | -15 | -0.4% | 700 |
| 2020/06/24 | 3,650 | 3,675 | 3,650 | 3,675 | +10 | +0.3% | 500 |
| 2020/06/23 | 3,650 | 3,665 | 3,650 | 3,665 | +15 | +0.4% | 800 |
| 2020/06/22 | 3,660 | 3,660 | 3,650 | 3,650 | +5 | +0.1% | 400 |
| 2020/06/19 | 3,615 | 3,650 | 3,615 | 3,645 | +30 | +0.8% | 1,700 |
| 2020/06/18 | 3,650 | 3,655 | 3,615 | 3,615 | -10 | -0.3% | 1,100 |
| 2020/06/17 | 3,645 | 3,645 | 3,615 | 3,625 | -15 | -0.4% | 800 |
| 2020/06/16 | 3,640 | 3,640 | 3,610 | 3,640 | +20 | +0.6% | 1,100 |
| 2020/06/15 | 3,615 | 3,630 | 3,605 | 3,620 | +5 | +0.1% | 1,200 |
| 2020/06/12 | 3,685 | 3,685 | 3,600 | 3,615 | -25 | -0.7% | 2,200 |
| 2020/06/11 | 3,655 | 3,690 | 3,630 | 3,640 | -10 | -0.3% | 1,900 |
| 2020/06/10 | 3,665 | 3,665 | 3,650 | 3,650 | -15 | -0.4% | 1,800 |
1151～
1200
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 | 363,000円 | +10.6% | -0.6% | 2.75% | 14.22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 | 330,000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 |
| 柿安本店 | 271,500円 | -2.3% | -19.4% | 3.13% | 23.64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 |
| やまみ | 470,500円 | +10.5% | -23.2% | 1.53% | 23.46倍 | 3.37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 | 239,800円 | +2.7% | -7.0% | 1.29% | 16.59倍 | 1.42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
