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 |
|---|---|---|---|---|---|---|---|
| 2019/01/24 | 5,400 | 5,400 | 5,370 | 5,370 | -40 | -0.7% | 2,200 |
| 2019/01/23 | 5,420 | 5,440 | 5,410 | 5,410 | -10 | -0.2% | 800 |
| 2019/01/22 | 5,480 | 5,480 | 5,420 | 5,420 | -40 | -0.7% | 1,800 |
| 2019/01/21 | 5,470 | 5,570 | 5,450 | 5,460 | +10 | +0.2% | 2,000 |
| 2019/01/18 | 5,480 | 5,670 | 5,410 | 5,450 | +20 | +0.4% | 4,300 |
| 2019/01/17 | 5,420 | 5,430 | 5,400 | 5,430 | +10 | +0.2% | 900 |
| 2019/01/16 | 5,530 | 5,530 | 5,420 | 5,420 | -40 | -0.7% | 1,500 |
| 2019/01/15 | 5,460 | 5,510 | 5,460 | 5,460 | -40 | -0.7% | 2,100 |
| 2019/01/11 | 5,580 | 5,610 | 5,460 | 5,500 | -180 | -3.2% | 4,400 |
| 2019/01/10 | 5,660 | 5,680 | 5,560 | 5,680 | +20 | +0.4% | 2,400 |
| 2019/01/09 | 5,610 | 5,690 | 5,570 | 5,660 | +50 | +0.9% | 2,100 |
| 2019/01/08 | 5,410 | 5,680 | 5,410 | 5,610 | +200 | +3.7% | 2,500 |
| 2019/01/07 | 5,410 | 5,490 | 5,370 | 5,410 | +40 | +0.7% | 3,800 |
| 2019/01/04 | 5,290 | 5,410 | 5,290 | 5,370 | +50 | +0.9% | 2,700 |
| 2018/12/28 | 5,330 | 5,340 | 5,270 | 5,320 | -30 | -0.6% | 2,300 |
| 2018/12/27 | 5,130 | 5,380 | 5,130 | 5,350 | +290 | +5.7% | 3,300 |
| 2018/12/26 | 5,110 | 5,250 | 5,060 | 5,060 | -20 | -0.4% | 2,300 |
| 2018/12/25 | 5,240 | 5,320 | 5,020 | 5,080 | -460 | -8.3% | 6,500 |
| 2018/12/21 | 5,620 | 5,680 | 5,540 | 5,540 | -80 | -1.4% | 3,400 |
| 2018/12/20 | 5,630 | 5,700 | 5,620 | 5,620 | -30 | -0.5% | 1,800 |
| 2018/12/19 | 5,710 | 5,740 | 5,650 | 5,650 | -60 | -1.1% | 1,500 |
| 2018/12/18 | 5,790 | 5,790 | 5,680 | 5,710 | -100 | -1.7% | 3,200 |
| 2018/12/17 | 5,740 | 5,830 | 5,740 | 5,810 | +80 | +1.4% | 1,100 |
| 2018/12/14 | 5,780 | 5,840 | 5,730 | 5,730 | -50 | -0.9% | 5,600 |
| 2018/12/13 | 5,690 | 5,800 | 5,690 | 5,780 | +90 | +1.6% | 2,700 |
| 2018/12/12 | 5,690 | 5,760 | 5,690 | 5,690 | +60 | +1.1% | 3,800 |
| 2018/12/11 | 5,690 | 5,690 | 5,630 | 5,630 | -40 | -0.7% | 1,000 |
| 2018/12/10 | 5,700 | 5,700 | 5,610 | 5,670 | -50 | -0.9% | 2,400 |
| 2018/12/07 | 5,770 | 5,800 | 5,720 | 5,720 | -30 | -0.5% | 3,100 |
| 2018/12/06 | 5,850 | 5,850 | 5,750 | 5,750 | -50 | -0.9% | 2,300 |
| 2018/12/05 | 5,810 | 5,840 | 5,800 | 5,800 | -10 | -0.2% | 2,000 |
| 2018/12/04 | 5,880 | 5,880 | 5,810 | 5,810 | -50 | -0.9% | 1,500 |
| 2018/12/03 | 5,840 | 5,880 | 5,840 | 5,860 | +20 | +0.3% | 1,600 |
| 2018/11/30 | 5,850 | 5,890 | 5,830 | 5,840 | +10 | +0.2% | 2,000 |
| 2018/11/29 | 5,850 | 5,850 | 5,820 | 5,830 | -20 | -0.3% | 1,300 |
| 2018/11/28 | 5,880 | 5,890 | 5,820 | 5,850 | -30 | -0.5% | 1,200 |
| 2018/11/27 | 5,820 | 5,880 | 5,810 | 5,880 | +40 | +0.7% | 1,600 |
| 2018/11/26 | 5,820 | 5,860 | 5,800 | 5,840 | +10 | +0.2% | 1,600 |
| 2018/11/22 | 5,920 | 5,920 | 5,830 | 5,830 | ±0 | ±0% | 1,500 |
| 2018/11/21 | 5,860 | 5,860 | 5,810 | 5,830 | -50 | -0.9% | 2,200 |
| 2018/11/20 | 5,910 | 5,910 | 5,880 | 5,880 | -30 | -0.5% | 1,500 |
| 2018/11/19 | 5,940 | 5,940 | 5,890 | 5,910 | -30 | -0.5% | 600 |
| 2018/11/16 | 5,880 | 5,950 | 5,880 | 5,940 | +60 | +1% | 1,100 |
| 2018/11/15 | 5,910 | 5,980 | 5,870 | 5,880 | -20 | -0.3% | 1,700 |
| 2018/11/14 | 6,130 | 6,130 | 5,900 | 5,900 | -130 | -2.2% | 3,100 |
| 2018/11/13 | 5,960 | 6,160 | 5,960 | 6,030 | -50 | -0.8% | 3,700 |
| 2018/11/12 | 6,100 | 6,100 | 5,990 | 6,080 | +20 | +0.3% | 1,600 |
| 2018/11/09 | 5,920 | 6,060 | 5,920 | 6,060 | +100 | +1.7% | 1,700 |
| 2018/11/08 | 6,020 | 6,110 | 5,960 | 5,960 | +90 | +1.5% | 3,000 |
| 2018/11/07 | 5,910 | 6,010 | 5,870 | 5,870 | -120 | -2% | 5,500 |
1551～
1600
件表示中 / 6965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 | +1.4% | -5.7% | 2.60% | 15.62倍 | 0.95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 |
| モロゾフ | 163,800円 | +0.1% | -49.0% | 0.85% | 58.11倍 | 1.70倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
| 名糖産 | 199,900円 | +5.1% | +4.8% | 2.00% | 16.92倍 | 0.62倍 |
|
チョコやバウムクーヘンなどの菓子が主力。製薬が発祥事業、現在は酵素中心に化成品を拡大中 |
| 柿安本店 | 270,000円 | -2.3% | -19.4% | 3.15% | 23.51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 | 480,000円 | +10.5% | -23.2% | 1.50% | 23.94倍 | 3.43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
