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 |
|---|---|---|---|---|---|---|---|
| 2019/10/29 | 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 |
| 2019/10/16 | 3,695 | 3,700 | 3,670 | 3,700 | +35 | +1% | 1,600 |
| 2019/10/15 | 3,645 | 3,670 | 3,645 | 3,665 | +20 | +0.5% | 1,700 |
| 2019/10/11 | 3,630 | 3,650 | 3,620 | 3,645 | -15 | -0.4% | 1,300 |
| 2019/10/10 | 3,700 | 3,700 | 3,660 | 3,660 | -40 | -1.1% | 1,500 |
| 2019/10/09 | 3,695 | 3,700 | 3,690 | 3,700 | +5 | +0.1% | 600 |
| 2019/10/08 | 3,695 | 3,695 | 3,695 | 3,695 | +15 | +0.4% | 700 |
| 2019/10/07 | 3,650 | 3,680 | 3,650 | 3,680 | +10 | +0.3% | 1,200 |
| 2019/10/04 | 3,620 | 3,675 | 3,620 | 3,670 | +50 | +1.4% | 800 |
| 2019/10/03 | 3,605 | 3,620 | 3,590 | 3,620 | +20 | +0.6% | 1,600 |
| 2019/10/02 | 3,605 | 3,660 | 3,600 | 3,600 | ±0 | ±0% | 1,900 |
| 2019/10/01 | 3,600 | 3,605 | 3,585 | 3,600 | +15 | +0.4% | 2,200 |
| 2019/09/30 | 3,715 | 3,715 | 3,585 | 3,585 | +10 | +0.3% | 4,500 |
| 2019/09/27 | 3,540 | 3,620 | 3,540 | 3,575 | -50 | -1.4% | 4,900 |
| 2019/09/26 | 3,670 | 3,705 | 3,620 | 3,625 | -35 | -1% | 4,100 |
| 2019/09/25 | 3,690 | 3,690 | 3,655 | 3,660 | -20 | -0.5% | 3,000 |
| 2019/09/24 | 3,650 | 3,680 | 3,650 | 3,680 | +35 | +1% | 3,600 |
| 2019/09/20 | 3,660 | 3,675 | 3,645 | 3,645 | -10 | -0.3% | 2,500 |
| 2019/09/19 | 3,610 | 3,655 | 3,605 | 3,655 | +40 | +1.1% | 4,400 |
| 2019/09/18 | 3,625 | 3,630 | 3,560 | 3,615 | +40 | +1.1% | 4,200 |
| 2019/09/17 | 3,560 | 3,590 | 3,550 | 3,575 | +20 | +0.6% | 3,900 |
| 2019/09/13 | 3,625 | 3,625 | 3,555 | 3,555 | -40 | -1.1% | 7,600 |
| 2019/09/12 | 3,625 | 3,645 | 3,565 | 3,595 | ±0 | ±0% | 3,200 |
| 2019/09/11 | 3,535 | 3,595 | 3,530 | 3,595 | +70 | +2% | 3,300 |
| 2019/09/10 | 3,580 | 3,600 | 3,520 | 3,525 | -50 | -1.4% | 2,500 |
| 2019/09/09 | 3,550 | 3,580 | 3,500 | 3,575 | +50 | +1.4% | 1,900 |
| 2019/09/06 | 3,510 | 3,570 | 3,510 | 3,525 | +20 | +0.6% | 1,600 |
| 2019/09/05 | 3,510 | 3,525 | 3,485 | 3,505 | +65 | +1.9% | 2,000 |
| 2019/09/04 | 3,450 | 3,465 | 3,430 | 3,440 | +10 | +0.3% | 1,400 |
| 2019/09/03 | 3,450 | 3,450 | 3,430 | 3,430 | -65 | -1.9% | 3,500 |
| 2019/09/02 | 3,560 | 3,560 | 3,495 | 3,495 | -35 | -1% | 2,000 |
| 2019/08/30 | 3,495 | 3,530 | 3,420 | 3,530 | +70 | +2% | 4,400 |
| 2019/08/29 | 3,520 | 3,520 | 3,460 | 3,460 | -55 | -1.6% | 3,100 |
| 2019/08/28 | 3,600 | 3,605 | 3,510 | 3,515 | -85 | -2.4% | 3,200 |
| 2019/08/27 | 3,605 | 3,670 | 3,600 | 3,600 | ±0 | ±0% | 3,100 |
| 2019/08/26 | 3,650 | 3,700 | 3,600 | 3,600 | -85 | -2.3% | 5,500 |
| 2019/08/23 | 3,685 | 3,710 | 3,680 | 3,685 | -15 | -0.4% | 1,700 |
| 2019/08/22 | 3,745 | 3,760 | 3,690 | 3,700 | -50 | -1.3% | 3,000 |
| 2019/08/21 | 3,760 | 3,760 | 3,745 | 3,750 | -50 | -1.3% | 900 |
| 2019/08/20 | 3,790 | 3,840 | 3,700 | 3,800 | +10 | +0.3% | 6,200 |
| 2019/08/19 | 3,805 | 3,855 | 3,790 | 3,790 | -10 | -0.3% | 2,000 |
| 2019/08/16 | 3,845 | 3,845 | 3,800 | 3,800 | -40 | -1% | 2,600 |
| 2019/08/15 | 3,850 | 3,870 | 3,835 | 3,840 | -105 | -2.7% | 6,000 |
1351～
1400
件表示中 / 6949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 | 365,000円 | +10.6% | -0.6% | 2.74% | 14.30倍 | 0.98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 | 279,200円 | -2.3% | -19.4% | 3.04% | 24.31倍 | 1.84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 | 332,500円 | +1.8% | +23.4% | 1.80% | 15.64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 | 254,500円 | +2.7% | -7.0% | 1.22% | 17.61倍 | 1.51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 |
| オエノンＨＤ | 49,800円 | +1.1% | +0.6% | 2.01% | 10.32倍 | 1.21倍 |
|
旧合同酒精。焼酎に強み。流通大手のＰＢ製造にも積極的。第２の柱確立に向け酵素医薬品育成 |
市場注目の銘柄
チャート関連のコラム
