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 |
|---|---|---|---|---|---|---|---|
| 2020/03/27 | 4,010 | 4,045 | 3,965 | 4,030 | +40 | +1% | 14,800 |
| 2020/03/26 | 3,905 | 3,995 | 3,905 | 3,990 | +10 | +0.3% | 6,700 |
| 2020/03/25 | 3,955 | 3,980 | 3,900 | 3,980 | +25 | +0.6% | 7,700 |
| 2020/03/24 | 3,995 | 4,030 | 3,815 | 3,955 | +140 | +3.7% | 9,000 |
| 2020/03/23 | 3,575 | 3,815 | 3,450 | 3,815 | +370 | +10.7% | 4,800 |
| 2020/03/19 | 3,500 | 3,500 | 3,415 | 3,445 | -25 | -0.7% | 4,400 |
| 2020/03/18 | 3,500 | 3,570 | 3,460 | 3,470 | +190 | +5.8% | 3,000 |
| 2020/03/17 | 3,165 | 3,320 | 3,130 | 3,280 | +115 | +3.6% | 4,400 |
| 2020/03/16 | 3,150 | 3,180 | 3,130 | 3,165 | +50 | +1.6% | 4,000 |
| 2020/03/13 | 3,200 | 3,220 | 3,100 | 3,115 | -185 | -5.6% | 7,500 |
| 2020/03/12 | 3,365 | 3,370 | 3,300 | 3,300 | -65 | -1.9% | 3,400 |
| 2020/03/11 | 3,320 | 3,415 | 3,320 | 3,365 | -25 | -0.7% | 3,600 |
| 2020/03/10 | 3,290 | 3,390 | 3,245 | 3,390 | ±0 | ±0% | 4,500 |
| 2020/03/09 | 3,415 | 3,420 | 3,385 | 3,390 | -15 | -0.4% | 3,500 |
| 2020/03/06 | 3,450 | 3,470 | 3,405 | 3,405 | -45 | -1.3% | 4,900 |
| 2020/03/05 | 3,510 | 3,555 | 3,450 | 3,450 | -60 | -1.7% | 5,700 |
| 2020/03/04 | 3,455 | 3,525 | 3,455 | 3,510 | +10 | +0.3% | 2,800 |
| 2020/03/03 | 3,680 | 3,680 | 3,500 | 3,500 | -40 | -1.1% | 3,700 |
| 2020/03/02 | 3,395 | 3,645 | 3,390 | 3,540 | +140 | +4.1% | 5,000 |
| 2020/02/28 | 3,420 | 3,455 | 3,400 | 3,400 | -130 | -3.7% | 7,400 |
| 2020/02/27 | 3,625 | 3,645 | 3,530 | 3,530 | -120 | -3.3% | 4,000 |
| 2020/02/26 | 3,705 | 3,710 | 3,645 | 3,650 | -60 | -1.6% | 5,400 |
| 2020/02/25 | 3,805 | 3,805 | 3,710 | 3,710 | -100 | -2.6% | 4,400 |
| 2020/02/21 | 3,810 | 3,835 | 3,810 | 3,810 | +10 | +0.3% | 900 |
| 2020/02/20 | 3,850 | 3,850 | 3,800 | 3,800 | -30 | -0.8% | 1,000 |
| 2020/02/19 | 3,820 | 3,890 | 3,820 | 3,830 | +10 | +0.3% | 700 |
| 2020/02/18 | 3,850 | 3,855 | 3,820 | 3,820 | -30 | -0.8% | 1,600 |
| 2020/02/17 | 3,910 | 3,910 | 3,850 | 3,850 | -105 | -2.7% | 2,500 |
| 2020/02/14 | 3,940 | 3,965 | 3,925 | 3,955 | +15 | +0.4% | 1,300 |
| 2020/02/13 | 3,945 | 3,985 | 3,940 | 3,940 | -5 | -0.1% | 700 |
| 2020/02/12 | 3,990 | 3,990 | 3,940 | 3,945 | +25 | +0.6% | 2,200 |
| 2020/02/10 | 3,905 | 3,935 | 3,905 | 3,920 | +15 | +0.4% | 1,000 |
| 2020/02/07 | 3,930 | 4,000 | 3,905 | 3,905 | -20 | -0.5% | 2,700 |
| 2020/02/06 | 3,860 | 3,935 | 3,860 | 3,925 | +65 | +1.7% | 3,900 |
| 2020/02/05 | 3,830 | 3,870 | 3,830 | 3,860 | +30 | +0.8% | 900 |
| 2020/02/04 | 3,840 | 3,840 | 3,820 | 3,830 | ±0 | ±0% | 1,500 |
| 2020/02/03 | 3,840 | 3,845 | 3,830 | 3,830 | -20 | -0.5% | 1,800 |
| 2020/01/31 | 3,830 | 3,855 | 3,830 | 3,850 | +10 | +0.3% | 1,700 |
| 2020/01/30 | 3,875 | 3,875 | 3,830 | 3,840 | +10 | +0.3% | 1,700 |
| 2020/01/29 | 3,830 | 3,830 | 3,820 | 3,830 | ±0 | ±0% | 1,600 |
| 2020/01/28 | 3,840 | 3,840 | 3,825 | 3,830 | -10 | -0.3% | 2,700 |
| 2020/01/27 | 3,845 | 3,870 | 3,840 | 3,840 | ±0 | ±0% | 2,600 |
| 2020/01/24 | 3,865 | 3,870 | 3,840 | 3,840 | ±0 | ±0% | 1,200 |
| 2020/01/23 | 3,870 | 3,870 | 3,840 | 3,840 | -5 | -0.1% | 1,900 |
| 2020/01/22 | 3,875 | 3,875 | 3,845 | 3,845 | -15 | -0.4% | 3,400 |
| 2020/01/21 | 3,855 | 3,870 | 3,850 | 3,860 | +5 | +0.1% | 1,200 |
| 2020/01/20 | 3,865 | 3,865 | 3,850 | 3,855 | +5 | +0.1% | 900 |
| 2020/01/17 | 3,855 | 3,870 | 3,850 | 3,850 | -5 | -0.1% | 1,600 |
| 2020/01/16 | 3,875 | 3,875 | 3,855 | 3,855 | -20 | -0.5% | 1,300 |
| 2020/01/15 | 3,855 | 3,875 | 3,850 | 3,875 | +30 | +0.8% | 1,200 |
1251～
1300
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
