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 |
|---|---|---|---|---|---|---|---|
| 2020/02/18 | 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 |
| 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 |
1351～
1400
件表示中 / 7022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 | 374,000円 | +1.4% | -5.7% | 2.54% | 16.01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 |
| 岩塚菓 | 304,000円 | +16.2% | -31.9% | 0.99% | 17.35倍 | 0.46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 |
| やまみ | 510,000円 | +9.2% | +15.5% | 1.41% | 25.82倍 | 3.41倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
| はごろも | 335,500円 | +2.2% | 0.0% | 1.79% | 13.73倍 | 0.76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 |
| 柿安本店 | 271,000円 | +0.8% | +0.8% | 3.14% | 30.54倍 | 1.73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 |
市場注目の銘柄
チャート関連のコラム
