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 |
|---|---|---|---|---|---|---|---|
| 2019/08/14 | 3,890 | 3,950 | 3,890 | 3,945 | +55 | +1.4% | 2,500 |
| 2019/08/13 | 3,875 | 3,915 | 3,875 | 3,890 | +15 | +0.4% | 1,700 |
| 2019/08/09 | 3,925 | 3,925 | 3,860 | 3,875 | -50 | -1.3% | 1,900 |
| 2019/08/08 | 3,995 | 3,995 | 3,925 | 3,925 | -30 | -0.8% | 900 |
| 2019/08/07 | 3,855 | 3,955 | 3,855 | 3,955 | +105 | +2.7% | 3,100 |
| 2019/08/06 | 3,895 | 3,900 | 3,850 | 3,850 | -50 | -1.3% | 4,100 |
| 2019/08/05 | 3,980 | 3,980 | 3,900 | 3,900 | -80 | -2% | 3,700 |
| 2019/08/02 | 4,055 | 4,055 | 3,980 | 3,980 | -75 | -1.8% | 1,500 |
| 2019/08/01 | 4,050 | 4,055 | 4,050 | 4,055 | +5 | +0.1% | 400 |
| 2019/07/31 | 4,075 | 4,075 | 4,050 | 4,050 | -25 | -0.6% | 900 |
| 2019/07/30 | 4,060 | 4,075 | 4,035 | 4,075 | +55 | +1.4% | 1,700 |
| 2019/07/29 | 4,025 | 4,065 | 4,005 | 4,020 | -10 | -0.2% | 2,600 |
| 2019/07/26 | 4,060 | 4,060 | 4,020 | 4,030 | -10 | -0.2% | 2,500 |
| 2019/07/25 | 4,010 | 4,060 | 3,995 | 4,040 | +45 | +1.1% | 2,000 |
| 2019/07/24 | 3,985 | 4,025 | 3,985 | 3,995 | +5 | +0.1% | 2,500 |
| 2019/07/23 | 4,005 | 4,010 | 3,990 | 3,990 | -15 | -0.4% | 1,200 |
| 2019/07/22 | 4,035 | 4,035 | 4,005 | 4,005 | -40 | -1% | 2,300 |
| 2019/07/19 | 4,010 | 4,110 | 3,985 | 4,045 | +105 | +2.7% | 3,300 |
| 2019/07/18 | 4,095 | 4,095 | 3,940 | 3,940 | -110 | -2.7% | 3,000 |
| 2019/07/17 | 4,060 | 4,100 | 4,050 | 4,050 | -10 | -0.2% | 1,300 |
| 2019/07/16 | 4,065 | 4,065 | 4,060 | 4,060 | +5 | +0.1% | 300 |
| 2019/07/12 | 4,115 | 4,140 | 4,055 | 4,055 | -75 | -1.8% | 3,500 |
| 2019/07/11 | 4,105 | 4,135 | 4,105 | 4,130 | +30 | +0.7% | 2,800 |
| 2019/07/10 | 4,105 | 4,150 | 4,100 | 4,100 | -60 | -1.4% | 2,900 |
| 2019/07/09 | 4,145 | 4,160 | 4,115 | 4,160 | +75 | +1.8% | 2,100 |
| 2019/07/08 | 4,110 | 4,110 | 4,075 | 4,085 | +10 | +0.2% | 4,000 |
| 2019/07/05 | 4,040 | 4,090 | 4,040 | 4,075 | +35 | +0.9% | 2,300 |
| 2019/07/04 | 4,025 | 4,045 | 4,025 | 4,040 | +15 | +0.4% | 900 |
| 2019/07/03 | 4,005 | 4,040 | 4,005 | 4,025 | +15 | +0.4% | 1,600 |
| 2019/07/02 | 4,005 | 4,050 | 3,975 | 4,010 | +40 | +1% | 3,800 |
| 2019/07/01 | 4,045 | 4,045 | 3,945 | 3,970 | +50 | +1.3% | 4,700 |
| 2019/06/28 | 3,915 | 3,935 | 3,895 | 3,920 | +10 | +0.3% | 1,500 |
| 2019/06/27 | 3,905 | 3,910 | 3,895 | 3,910 | +45 | +1.2% | 2,100 |
| 2019/06/26 | 3,915 | 3,915 | 3,865 | 3,865 | -30 | -0.8% | 1,600 |
| 2019/06/25 | 3,905 | 3,910 | 3,895 | 3,895 | +20 | +0.5% | 1,400 |
| 2019/06/24 | 3,885 | 3,915 | 3,875 | 3,875 | +5 | +0.1% | 1,500 |
| 2019/06/21 | 3,895 | 3,895 | 3,870 | 3,870 | -15 | -0.4% | 3,100 |
| 2019/06/20 | 3,895 | 3,910 | 3,885 | 3,885 | -10 | -0.3% | 2,300 |
| 2019/06/19 | 3,910 | 3,925 | 3,895 | 3,895 | -10 | -0.3% | 4,300 |
| 2019/06/18 | 3,915 | 3,940 | 3,905 | 3,905 | ±0 | ±0% | 2,900 |
| 2019/06/17 | 3,990 | 3,990 | 3,900 | 3,905 | -80 | -2% | 6,000 |
| 2019/06/14 | 4,020 | 4,020 | 3,985 | 3,985 | -35 | -0.9% | 7,500 |
| 2019/06/13 | 4,115 | 4,115 | 4,020 | 4,020 | -85 | -2.1% | 5,500 |
| 2019/06/12 | 4,130 | 4,145 | 4,100 | 4,105 | -15 | -0.4% | 2,900 |
| 2019/06/11 | 4,140 | 4,170 | 4,105 | 4,120 | -20 | -0.5% | 3,800 |
| 2019/06/10 | 4,165 | 4,190 | 4,120 | 4,140 | -25 | -0.6% | 2,600 |
| 2019/06/07 | 4,185 | 4,185 | 4,110 | 4,165 | +15 | +0.4% | 1,000 |
| 2019/06/06 | 4,180 | 4,180 | 4,110 | 4,150 | -30 | -0.7% | 900 |
| 2019/06/05 | 4,150 | 4,185 | 4,135 | 4,180 | +60 | +1.5% | 1,900 |
| 2019/06/04 | 4,120 | 4,125 | 4,100 | 4,120 | +10 | +0.2% | 2,200 |
1401～
1450
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
