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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2018/11/06 | 5,820 | 5,990 | 5,820 | 5,990 | +140 | +2.4% | 5,600 |
| 2018/11/05 | 5,920 | 5,920 | 5,850 | 5,850 | -70 | -1.2% | 2,600 |
| 2018/11/02 | 5,860 | 5,930 | 5,860 | 5,920 | -10 | -0.2% | 3,900 |
| 2018/11/01 | 5,960 | 5,960 | 5,880 | 5,930 | -80 | -1.3% | 2,400 |
| 2018/10/31 | 6,030 | 6,030 | 5,940 | 6,010 | -30 | -0.5% | 2,000 |
| 2018/10/30 | 5,990 | 6,040 | 5,900 | 6,040 | +60 | +1% | 5,400 |
| 2018/10/29 | 5,950 | 6,000 | 5,900 | 5,980 | +120 | +2% | 3,400 |
| 2018/10/26 | 6,030 | 6,050 | 5,860 | 5,860 | -70 | -1.2% | 2,200 |
| 2018/10/25 | 6,050 | 6,060 | 5,910 | 5,930 | -260 | -4.2% | 4,100 |
| 2018/10/24 | 6,160 | 6,230 | 6,060 | 6,190 | +350 | +6% | 5,300 |
| 2018/10/23 | 5,880 | 5,940 | 5,840 | 5,840 | -110 | -1.8% | 3,700 |
| 2018/10/22 | 5,860 | 6,080 | 5,860 | 5,950 | +50 | +0.8% | 2,400 |
| 2018/10/19 | 6,030 | 6,100 | 5,900 | 5,900 | -100 | -1.7% | 2,500 |
| 2018/10/18 | 6,060 | 6,060 | 6,000 | 6,000 | +40 | +0.7% | 1,000 |
| 2018/10/17 | 5,960 | 6,000 | 5,960 | 5,960 | +40 | +0.7% | 1,700 |
| 2018/10/16 | 6,040 | 6,040 | 5,810 | 5,920 | -120 | -2% | 4,200 |
| 2018/10/15 | 6,100 | 6,210 | 6,010 | 6,040 | -110 | -1.8% | 3,200 |
| 2018/10/12 | 6,140 | 6,180 | 6,110 | 6,150 | -40 | -0.6% | 2,900 |
| 2018/10/11 | 6,170 | 6,260 | 6,160 | 6,190 | -180 | -2.8% | 1,600 |
| 2018/10/10 | 6,200 | 6,380 | 6,170 | 6,370 | +190 | +3.1% | 2,100 |
| 2018/10/09 | 6,260 | 6,260 | 6,180 | 6,180 | -160 | -2.5% | 1,100 |
| 2018/10/05 | 6,300 | 6,370 | 6,300 | 6,340 | +40 | +0.6% | 1,500 |
| 2018/10/04 | 6,180 | 6,310 | 6,180 | 6,300 | +100 | +1.6% | 1,100 |
| 2018/10/03 | 6,310 | 6,370 | 6,180 | 6,200 | -140 | -2.2% | 3,300 |
1601～
1650
件表示中 / 6991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 | 364,000円 | +1.4% | -5.7% | 2.61% | 15.58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 |
| 岩塚菓 | 297,100円 | +16.2% | -31.9% | 1.01% | 16.96倍 | 0.45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 |
| 名糖産 | 203,000円 | +5.1% | +4.8% | 1.97% | 17.19倍 | 0.63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 |
| はごろも | 327,500円 | +2.2% | 0.0% | 1.83% | 13.40倍 | 0.74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 |
| モロゾフ | 157,400円 | +0.1% | -49.0% | 0.89% | 55.84倍 | 1.63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 |
市場注目の銘柄
チャート関連のコラム
