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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 3,580 | 3,590 | 3,575 | 3,585 | +10 | +0.3% | 1,100 |
| 2024/11/28 | 3,580 | 3,590 | 3,575 | 3,575 | -5 | -0.1% | 2,400 |
| 2024/11/27 | 3,590 | 3,590 | 3,580 | 3,580 | -15 | -0.4% | 2,100 |
| 2024/11/26 | 3,600 | 3,600 | 3,590 | 3,595 | -5 | -0.1% | 1,300 |
| 2024/11/25 | 3,585 | 3,600 | 3,585 | 3,600 | +15 | +0.4% | 1,600 |
| 2024/11/22 | 3,595 | 3,600 | 3,585 | 3,585 | -10 | -0.3% | 1,200 |
| 2024/11/21 | 3,600 | 3,600 | 3,590 | 3,595 | +5 | +0.1% | 1,100 |
| 2024/11/20 | 3,600 | 3,600 | 3,590 | 3,590 | -10 | -0.3% | 1,700 |
| 2024/11/19 | 3,590 | 3,600 | 3,585 | 3,600 | +10 | +0.3% | 1,100 |
| 2024/11/18 | 3,585 | 3,595 | 3,585 | 3,590 | +5 | +0.1% | 1,000 |
| 2024/11/15 | 3,585 | 3,595 | 3,580 | 3,585 | -5 | -0.1% | 1,000 |
| 2024/11/14 | 3,590 | 3,595 | 3,585 | 3,590 | ±0 | ±0% | 1,200 |
| 2024/11/13 | 3,575 | 3,595 | 3,575 | 3,590 | +15 | +0.4% | 1,400 |
| 2024/11/12 | 3,580 | 3,595 | 3,570 | 3,575 | -5 | -0.1% | 1,900 |
| 2024/11/11 | 3,580 | 3,585 | 3,570 | 3,580 | +10 | +0.3% | 1,900 |
| 2024/11/08 | 3,575 | 3,580 | 3,565 | 3,570 | -5 | -0.1% | 3,000 |
| 2024/11/07 | 3,580 | 3,580 | 3,565 | 3,575 | +15 | +0.4% | 3,300 |
| 2024/11/06 | 3,555 | 3,590 | 3,555 | 3,560 | -60 | -1.7% | 13,000 |
| 2024/11/05 | 3,600 | 3,650 | 3,585 | 3,620 | +30 | +0.8% | 13,300 |
| 2024/11/01 | 3,575 | 3,590 | 3,565 | 3,590 | +20 | +0.6% | 4,400 |
| 2024/10/31 | 3,560 | 3,575 | 3,555 | 3,570 | +15 | +0.4% | 3,400 |
| 2024/10/30 | 3,580 | 3,595 | 3,555 | 3,555 | -25 | -0.7% | 20,600 |
| 2024/10/29 | 3,590 | 3,595 | 3,580 | 3,580 | -10 | -0.3% | 3,100 |
| 2024/10/28 | 3,595 | 3,605 | 3,580 | 3,590 | -5 | -0.1% | 4,400 |
| 2024/10/25 | 3,605 | 3,605 | 3,590 | 3,595 | -10 | -0.3% | 1,300 |
| 2024/10/24 | 3,605 | 3,605 | 3,580 | 3,605 | ±0 | ±0% | 4,600 |
| 2024/10/23 | 3,600 | 3,605 | 3,585 | 3,605 | +5 | +0.1% | 2,200 |
| 2024/10/22 | 3,595 | 3,600 | 3,580 | 3,600 | +15 | +0.4% | 4,200 |
| 2024/10/21 | 3,590 | 3,620 | 3,585 | 3,585 | -5 | -0.1% | 3,700 |
| 2024/10/18 | 3,610 | 3,610 | 3,590 | 3,590 | -15 | -0.4% | 6,400 |
| 2024/10/17 | 3,620 | 3,625 | 3,605 | 3,605 | -15 | -0.4% | 4,100 |
| 2024/10/16 | 3,620 | 3,635 | 3,615 | 3,620 | ±0 | ±0% | 2,800 |
| 2024/10/15 | 3,630 | 3,630 | 3,620 | 3,620 | -5 | -0.1% | 2,700 |
| 2024/10/11 | 3,640 | 3,640 | 3,625 | 3,625 | -15 | -0.4% | 3,100 |
| 2024/10/10 | 3,650 | 3,670 | 3,630 | 3,640 | -10 | -0.3% | 2,600 |
| 2024/10/09 | 3,670 | 3,680 | 3,635 | 3,650 | -20 | -0.5% | 6,300 |
| 2024/10/08 | 3,705 | 3,705 | 3,670 | 3,670 | -30 | -0.8% | 2,400 |
| 2024/10/07 | 3,700 | 3,700 | 3,685 | 3,700 | +20 | +0.5% | 1,200 |
| 2024/10/04 | 3,690 | 3,700 | 3,670 | 3,680 | -10 | -0.3% | 1,300 |
| 2024/10/03 | 3,705 | 3,705 | 3,690 | 3,690 | -15 | -0.4% | 1,200 |
| 2024/10/02 | 3,700 | 3,705 | 3,680 | 3,705 | +15 | +0.4% | 2,100 |
| 2024/10/01 | 3,675 | 3,710 | 3,675 | 3,690 | +15 | +0.4% | 2,900 |
| 2024/09/30 | 3,655 | 3,675 | 3,655 | 3,675 | +20 | +0.5% | 1,700 |
| 2024/09/27 | 3,705 | 3,705 | 3,655 | 3,655 | -50 | -1.3% | 3,100 |
| 2024/09/26 | 3,705 | 3,710 | 3,685 | 3,705 | +15 | +0.4% | 1,800 |
| 2024/09/25 | 3,700 | 3,705 | 3,680 | 3,690 | ±0 | ±0% | 1,900 |
| 2024/09/24 | 3,700 | 3,710 | 3,690 | 3,690 | -10 | -0.3% | 3,000 |
| 2024/09/20 | 3,700 | 3,710 | 3,680 | 3,700 | +25 | +0.7% | 2,700 |
| 2024/09/19 | 3,660 | 3,675 | 3,650 | 3,675 | +15 | +0.4% | 1,000 |
| 2024/09/18 | 3,665 | 3,675 | 3,645 | 3,660 | ±0 | ±0% | 1,400 |
101～
150
件表示中 / 6944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 | 363,000円 | +10.6% | -0.6% | 2.75% | 14.22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 |
| はごろも | 332,000円 | +1.8% | +23.4% | 1.81% | 15.62倍 | 0.78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 |
| フィード・ワン | 88,800円 | -2.2% | -18.6% | 3.32% | 7.54倍 | 0.65倍 |
|
持株会社が協同飼料と日本配合飼料を１５年に吸収。全農に次ぐ業界２位。食品、海外にも注力 |
| 柿安本店 | 270,800円 | -2.3% | -19.4% | 3.14% | 23.58倍 | 1.78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 |
| やまみ | 461,500円 | +10.5% | -23.2% | 1.56% | 23.02倍 | 3.30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 |
市場注目の銘柄
チャート関連のコラム
