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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2019/10/28 | 3,715 | 3,740 | 3,710 | 3,740 | +35 | +0.9% | 1,000 |
| 2019/10/25 | 3,755 | 3,755 | 3,705 | 3,705 | -20 | -0.5% | 2,900 |
| 2019/10/24 | 3,725 | 3,765 | 3,725 | 3,725 | -5 | -0.1% | 2,800 |
| 2019/10/23 | 3,720 | 3,745 | 3,715 | 3,730 | +20 | +0.5% | 1,600 |
| 2019/10/21 | 3,755 | 3,755 | 3,710 | 3,710 | -60 | -1.6% | 3,300 |
| 2019/10/18 | 3,785 | 3,785 | 3,735 | 3,770 | -15 | -0.4% | 1,000 |
| 2019/10/17 | 3,710 | 3,795 | 3,710 | 3,785 | +85 | +2.3% | 1,700 |
1351～
1400
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
