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 |
|---|---|---|---|---|---|---|---|
| 2019/06/03 | 4,225 | 4,225 | 4,105 | 4,110 | -125 | -3% | 3,500 |
| 2019/05/31 | 4,280 | 4,280 | 4,210 | 4,235 | -25 | -0.6% | 1,400 |
| 2019/05/30 | 4,275 | 4,275 | 4,210 | 4,260 | ±0 | ±0% | 1,100 |
| 2019/05/29 | 4,235 | 4,315 | 4,205 | 4,260 | +25 | +0.6% | 2,700 |
| 2019/05/28 | 4,265 | 4,265 | 4,235 | 4,235 | -30 | -0.7% | 1,500 |
| 2019/05/27 | 4,150 | 4,275 | 4,150 | 4,265 | +120 | +2.9% | 1,800 |
| 2019/05/24 | 4,190 | 4,190 | 4,140 | 4,145 | -45 | -1.1% | 5,800 |
| 2019/05/23 | 4,325 | 4,325 | 4,190 | 4,190 | -110 | -2.6% | 3,100 |
| 2019/05/22 | 4,380 | 4,465 | 4,300 | 4,300 | -50 | -1.1% | 7,700 |
| 2019/05/21 | 4,480 | 4,480 | 4,325 | 4,350 | -270 | -5.8% | 12,200 |
| 2019/05/20 | 4,680 | 4,700 | 4,615 | 4,620 | -55 | -1.2% | 2,200 |
| 2019/05/17 | 4,700 | 4,730 | 4,610 | 4,675 | +5 | +0.1% | 5,500 |
| 2019/05/16 | 4,685 | 4,710 | 4,665 | 4,670 | +20 | +0.4% | 3,600 |
| 2019/05/15 | 4,805 | 4,835 | 4,625 | 4,650 | -420 | -8.3% | 8,800 |
| 2019/05/14 | 4,930 | 5,070 | 4,875 | 5,070 | +190 | +3.9% | 1,400 |
| 2019/05/13 | 5,180 | 5,180 | 4,880 | 4,880 | -210 | -4.1% | 4,600 |
| 2019/05/10 | 5,180 | 5,180 | 5,090 | 5,090 | ±0 | ±0% | 1,500 |
| 2019/05/09 | 5,100 | 5,100 | 5,090 | 5,090 | -10 | -0.2% | 1,100 |
| 2019/05/08 | 5,140 | 5,140 | 5,100 | 5,100 | +10 | +0.2% | 1,400 |
| 2019/05/07 | 5,090 | 5,140 | 5,040 | 5,090 | +90 | +1.8% | 2,800 |
| 2019/04/26 | 4,995 | 5,020 | 4,990 | 5,000 | -10 | -0.2% | 1,600 |
| 2019/04/25 | 4,995 | 5,010 | 4,995 | 5,010 | +20 | +0.4% | 900 |
| 2019/04/24 | 5,130 | 5,130 | 4,975 | 4,990 | -110 | -2.2% | 2,600 |
| 2019/04/23 | 5,130 | 5,150 | 5,090 | 5,100 | -40 | -0.8% | 2,400 |
| 2019/04/22 | 5,160 | 5,160 | 5,140 | 5,140 | -30 | -0.6% | 1,000 |
| 2019/04/19 | 5,140 | 5,180 | 5,140 | 5,170 | +20 | +0.4% | 700 |
| 2019/04/18 | 5,160 | 5,170 | 5,150 | 5,150 | -10 | -0.2% | 700 |
| 2019/04/17 | 5,180 | 5,220 | 5,150 | 5,160 | -20 | -0.4% | 900 |
| 2019/04/16 | 5,180 | 5,180 | 5,180 | 5,180 | -10 | -0.2% | 100 |
| 2019/04/15 | 5,140 | 5,200 | 5,140 | 5,190 | +50 | +1% | 1,400 |
| 2019/04/12 | 5,140 | 5,170 | 5,100 | 5,140 | -30 | -0.6% | 1,400 |
| 2019/04/11 | 5,160 | 5,200 | 5,160 | 5,170 | +10 | +0.2% | 1,200 |
| 2019/04/10 | 5,170 | 5,180 | 5,150 | 5,160 | -10 | -0.2% | 500 |
| 2019/04/09 | 5,160 | 5,200 | 5,160 | 5,170 | -30 | -0.6% | 1,300 |
| 2019/04/08 | 5,170 | 5,200 | 5,170 | 5,200 | +30 | +0.6% | 500 |
| 2019/04/05 | 5,140 | 5,190 | 5,140 | 5,170 | +10 | +0.2% | 1,500 |
| 2019/04/04 | 5,200 | 5,230 | 5,150 | 5,160 | -70 | -1.3% | 3,600 |
| 2019/04/03 | 5,130 | 5,230 | 5,130 | 5,230 | +50 | +1% | 1,800 |
| 2019/04/02 | 5,230 | 5,230 | 5,150 | 5,180 | +20 | +0.4% | 1,900 |
| 2019/04/01 | 5,200 | 5,250 | 5,160 | 5,160 | -30 | -0.6% | 2,600 |
| 2019/03/29 | 5,200 | 5,210 | 5,120 | 5,190 | -10 | -0.2% | 2,100 |
| 2019/03/28 | 5,160 | 5,240 | 5,150 | 5,200 | -30 | -0.6% | 4,000 |
| 2019/03/27 | 5,100 | 5,280 | 5,070 | 5,230 | -180 | -3.3% | 6,100 |
| 2019/03/26 | 5,330 | 5,410 | 5,320 | 5,410 | +40 | +0.7% | 10,000 |
| 2019/03/25 | 5,330 | 5,410 | 5,280 | 5,370 | ±0 | ±0% | 5,900 |
| 2019/03/22 | 5,350 | 5,410 | 5,320 | 5,370 | -10 | -0.2% | 4,300 |
| 2019/03/20 | 5,380 | 5,430 | 5,300 | 5,380 | -30 | -0.6% | 2,400 |
| 2019/03/19 | 5,390 | 5,450 | 5,340 | 5,410 | +20 | +0.4% | 2,200 |
| 2019/03/18 | 5,290 | 5,390 | 5,290 | 5,390 | +110 | +2.1% | 3,400 |
| 2019/03/15 | 5,220 | 5,290 | 5,220 | 5,280 | +70 | +1.3% | 2,400 |
1451～
1500
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
