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 |
|---|---|---|---|---|---|---|---|
| 2020/01/14 | 3,865 | 3,875 | 3,845 | 3,845 | +5 | +0.1% | 1,400 |
| 2020/01/10 | 3,860 | 3,870 | 3,840 | 3,840 | -15 | -0.4% | 2,600 |
| 2020/01/09 | 3,845 | 3,875 | 3,840 | 3,855 | +20 | +0.5% | 2,200 |
| 2020/01/08 | 3,825 | 3,850 | 3,820 | 3,835 | +10 | +0.3% | 2,400 |
| 2020/01/07 | 3,840 | 3,840 | 3,820 | 3,825 | -5 | -0.1% | 2,800 |
| 2020/01/06 | 3,875 | 3,875 | 3,825 | 3,830 | +15 | +0.4% | 2,100 |
| 2019/12/30 | 3,845 | 3,845 | 3,815 | 3,815 | -5 | -0.1% | 1,800 |
| 2019/12/27 | 3,795 | 3,825 | 3,790 | 3,820 | +25 | +0.7% | 1,700 |
| 2019/12/26 | 3,805 | 3,810 | 3,785 | 3,795 | -10 | -0.3% | 3,300 |
| 2019/12/25 | 3,820 | 3,820 | 3,805 | 3,805 | +5 | +0.1% | 1,700 |
| 2019/12/24 | 3,790 | 3,815 | 3,790 | 3,800 | +10 | +0.3% | 2,100 |
| 2019/12/23 | 3,780 | 3,790 | 3,750 | 3,790 | +10 | +0.3% | 2,100 |
| 2019/12/20 | 3,740 | 3,780 | 3,730 | 3,780 | +40 | +1.1% | 2,900 |
| 2019/12/19 | 3,725 | 3,745 | 3,725 | 3,740 | +15 | +0.4% | 2,400 |
| 2019/12/18 | 3,750 | 3,750 | 3,725 | 3,725 | -15 | -0.4% | 2,000 |
| 2019/12/17 | 3,720 | 3,745 | 3,720 | 3,740 | +20 | +0.5% | 2,000 |
| 2019/12/16 | 3,710 | 3,720 | 3,705 | 3,720 | +15 | +0.4% | 1,200 |
| 2019/12/13 | 3,705 | 3,730 | 3,705 | 3,705 | +5 | +0.1% | 3,200 |
| 2019/12/12 | 3,705 | 3,720 | 3,700 | 3,700 | ±0 | ±0% | 1,400 |
| 2019/12/11 | 3,720 | 3,760 | 3,700 | 3,700 | -10 | -0.3% | 7,000 |
| 2019/12/10 | 3,715 | 3,725 | 3,710 | 3,710 | -10 | -0.3% | 2,600 |
| 2019/12/09 | 3,765 | 3,765 | 3,720 | 3,720 | -40 | -1.1% | 5,700 |
| 2019/12/06 | 3,770 | 3,785 | 3,755 | 3,760 | -25 | -0.7% | 2,800 |
| 2019/12/05 | 3,775 | 3,785 | 3,770 | 3,785 | +10 | +0.3% | 1,800 |
| 2019/12/04 | 3,775 | 3,785 | 3,760 | 3,775 | +5 | +0.1% | 1,900 |
| 2019/12/03 | 3,810 | 3,810 | 3,770 | 3,770 | -45 | -1.2% | 3,900 |
| 2019/12/02 | 3,855 | 3,855 | 3,805 | 3,815 | -25 | -0.7% | 3,400 |
| 2019/11/29 | 3,805 | 3,840 | 3,805 | 3,840 | +50 | +1.3% | 1,700 |
| 2019/11/28 | 3,775 | 3,800 | 3,775 | 3,790 | +30 | +0.8% | 2,200 |
| 2019/11/27 | 3,750 | 3,760 | 3,750 | 3,760 | +10 | +0.3% | 1,500 |
| 2019/11/26 | 3,825 | 3,825 | 3,750 | 3,750 | -5 | -0.1% | 1,800 |
| 2019/11/25 | 3,755 | 3,755 | 3,750 | 3,755 | +10 | +0.3% | 1,000 |
| 2019/11/22 | 3,775 | 3,775 | 3,740 | 3,745 | +5 | +0.1% | 1,300 |
| 2019/11/21 | 3,805 | 3,805 | 3,725 | 3,740 | -65 | -1.7% | 5,300 |
| 2019/11/20 | 3,835 | 3,845 | 3,800 | 3,805 | -35 | -0.9% | 3,000 |
| 2019/11/19 | 3,840 | 3,860 | 3,840 | 3,840 | ±0 | ±0% | 1,100 |
| 2019/11/18 | 3,845 | 3,850 | 3,840 | 3,840 | -5 | -0.1% | 900 |
| 2019/11/15 | 3,870 | 3,870 | 3,845 | 3,845 | -5 | -0.1% | 1,600 |
| 2019/11/14 | 3,865 | 3,865 | 3,850 | 3,850 | -15 | -0.4% | 1,300 |
| 2019/11/13 | 3,860 | 3,875 | 3,850 | 3,865 | +15 | +0.4% | 4,200 |
| 2019/11/12 | 3,910 | 3,910 | 3,850 | 3,850 | -55 | -1.4% | 7,300 |
| 2019/11/11 | 3,925 | 3,930 | 3,895 | 3,905 | -20 | -0.5% | 2,200 |
| 2019/11/08 | 3,965 | 3,965 | 3,895 | 3,925 | +25 | +0.6% | 1,800 |
| 2019/11/07 | 3,970 | 3,970 | 3,900 | 3,900 | -70 | -1.8% | 3,600 |
| 2019/11/06 | 3,960 | 3,975 | 3,945 | 3,970 | -5 | -0.1% | 3,100 |
| 2019/11/05 | 3,980 | 3,980 | 3,940 | 3,975 | ±0 | ±0% | 3,300 |
| 2019/11/01 | 3,995 | 3,995 | 3,965 | 3,975 | +20 | +0.5% | 1,300 |
| 2019/10/31 | 4,040 | 4,040 | 3,940 | 3,955 | -115 | -2.8% | 4,300 |
| 2019/10/30 | 3,810 | 4,075 | 3,790 | 4,070 | +310 | +8.2% | 6,800 |
| 2019/10/29 | 3,740 | 3,760 | 3,710 | 3,760 | +20 | +0.5% | 2,600 |
1301～
1350
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
