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 |
|---|---|---|---|---|---|---|---|
| 2020/06/11 | 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 |
| 2020/06/09 | 3,685 | 3,685 | 3,665 | 3,665 | -20 | -0.5% | 1,000 |
| 2020/06/08 | 3,675 | 3,735 | 3,670 | 3,685 | +15 | +0.4% | 1,800 |
| 2020/06/05 | 3,675 | 3,710 | 3,655 | 3,670 | -5 | -0.1% | 2,800 |
| 2020/06/04 | 3,700 | 3,705 | 3,675 | 3,675 | +5 | +0.1% | 1,500 |
| 2020/06/03 | 3,710 | 3,710 | 3,670 | 3,670 | -70 | -1.9% | 2,200 |
| 2020/06/02 | 3,775 | 3,775 | 3,720 | 3,740 | +25 | +0.7% | 1,900 |
| 2020/06/01 | 3,785 | 3,785 | 3,700 | 3,715 | ±0 | ±0% | 2,400 |
| 2020/05/29 | 3,745 | 3,755 | 3,700 | 3,715 | ±0 | ±0% | 3,800 |
| 2020/05/28 | 3,640 | 3,715 | 3,640 | 3,715 | +85 | +2.3% | 3,900 |
| 2020/05/27 | 3,630 | 3,635 | 3,610 | 3,630 | +25 | +0.7% | 2,600 |
| 2020/05/26 | 3,585 | 3,605 | 3,575 | 3,605 | +20 | +0.6% | 2,100 |
| 2020/05/25 | 3,530 | 3,615 | 3,530 | 3,585 | ±0 | ±0% | 3,400 |
| 2020/05/22 | 3,550 | 3,605 | 3,550 | 3,585 | +35 | +1% | 1,100 |
| 2020/05/21 | 3,520 | 3,575 | 3,520 | 3,550 | +40 | +1.1% | 900 |
| 2020/05/20 | 3,540 | 3,555 | 3,510 | 3,510 | -30 | -0.8% | 3,500 |
| 2020/05/19 | 3,665 | 3,665 | 3,520 | 3,540 | -75 | -2.1% | 4,300 |
| 2020/05/18 | 3,655 | 3,670 | 3,600 | 3,615 | -40 | -1.1% | 7,500 |
| 2020/05/15 | 3,645 | 3,655 | 3,615 | 3,655 | -45 | -1.2% | 3,700 |
| 2020/05/14 | 3,745 | 3,745 | 3,700 | 3,700 | -40 | -1.1% | 1,700 |
| 2020/05/13 | 3,710 | 3,740 | 3,710 | 3,740 | +20 | +0.5% | 900 |
| 2020/05/12 | 3,755 | 3,755 | 3,700 | 3,720 | -35 | -0.9% | 1,600 |
| 2020/05/11 | 3,695 | 3,760 | 3,695 | 3,755 | +80 | +2.2% | 2,500 |
| 2020/05/08 | 3,755 | 3,755 | 3,660 | 3,675 | -80 | -2.1% | 2,700 |
| 2020/05/07 | 3,750 | 3,765 | 3,725 | 3,755 | +5 | +0.1% | 2,400 |
| 2020/05/01 | 3,790 | 3,790 | 3,710 | 3,750 | -5 | -0.1% | 3,000 |
| 2020/04/30 | 3,840 | 3,840 | 3,705 | 3,755 | +10 | +0.3% | 4,500 |
| 2020/04/28 | 3,705 | 3,745 | 3,655 | 3,745 | +60 | +1.6% | 4,200 |
| 2020/04/27 | 3,705 | 3,745 | 3,685 | 3,685 | -15 | -0.4% | 3,200 |
| 2020/04/24 | 3,650 | 3,800 | 3,650 | 3,700 | +65 | +1.8% | 5,600 |
| 2020/04/23 | 3,600 | 3,635 | 3,600 | 3,635 | +60 | +1.7% | 1,300 |
| 2020/04/22 | 3,510 | 3,575 | 3,510 | 3,575 | +85 | +2.4% | 3,500 |
| 2020/04/21 | 3,480 | 3,545 | 3,455 | 3,490 | +15 | +0.4% | 7,300 |
| 2020/04/20 | 3,505 | 3,520 | 3,395 | 3,475 | +90 | +2.7% | 8,500 |
| 2020/04/17 | 3,385 | 3,455 | 3,385 | 3,385 | -15 | -0.4% | 2,300 |
| 2020/04/16 | 3,360 | 3,405 | 3,360 | 3,400 | +40 | +1.2% | 1,000 |
| 2020/04/15 | 3,385 | 3,400 | 3,360 | 3,360 | -25 | -0.7% | 2,900 |
| 2020/04/14 | 3,405 | 3,430 | 3,380 | 3,385 | -40 | -1.2% | 3,500 |
| 2020/04/13 | 3,505 | 3,505 | 3,410 | 3,425 | -80 | -2.3% | 2,500 |
| 2020/04/10 | 3,545 | 3,545 | 3,420 | 3,505 | +80 | +2.3% | 2,000 |
| 2020/04/09 | 3,545 | 3,545 | 3,425 | 3,425 | -75 | -2.1% | 1,300 |
| 2020/04/08 | 3,450 | 3,575 | 3,435 | 3,500 | +50 | +1.4% | 4,700 |
| 2020/04/07 | 3,440 | 3,495 | 3,415 | 3,450 | +30 | +0.9% | 2,500 |
| 2020/04/06 | 3,290 | 3,435 | 3,290 | 3,420 | +125 | +3.8% | 2,700 |
| 2020/04/03 | 3,300 | 3,335 | 3,275 | 3,295 | -15 | -0.5% | 2,700 |
| 2020/04/02 | 3,420 | 3,420 | 3,310 | 3,310 | -40 | -1.2% | 2,500 |
| 2020/04/01 | 3,600 | 3,620 | 3,345 | 3,350 | -315 | -8.6% | 8,200 |
| 2020/03/31 | 3,665 | 3,665 | 3,605 | 3,665 | -65 | -1.7% | 3,800 |
| 2020/03/30 | 3,825 | 3,825 | 3,570 | 3,730 | -300 | -7.4% | 9,100 |
1201～
1250
件表示中 / 6948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 | 361,500円 | +10.6% | -0.6% | 2.77% | 14.16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 |
| 柿安本店 | 281,600円 | -2.3% | -19.4% | 3.02% | 24.52倍 | 1.86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 |
| 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 |
| 井村屋Ｇ | 241,400円 | +2.7% | -7.0% | 1.28% | 16.70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 |
| ケンコーマヨ | 189,900円 | +3.7% | +50.0% | 2.00% | 8.90倍 | 0.70倍 |
|
マヨネーズ大手、長期保存できるサラダ、卵加工品、スーパー向け総菜の４つが柱。業務用中心 |
市場注目の銘柄
チャート関連のコラム
