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 |
|---|---|---|---|---|---|---|---|
| 2018/08/01 | 6,000 | 6,140 | 6,000 | 6,040 | +140 | +2.4% | 2,200 |
| 2018/07/31 | 6,230 | 6,230 | 5,900 | 5,900 | -300 | -4.8% | 3,600 |
| 2018/07/30 | 6,190 | 6,220 | 6,120 | 6,200 | +30 | +0.5% | 2,400 |
| 2018/07/27 | 6,110 | 6,200 | 6,110 | 6,170 | +80 | +1.3% | 1,500 |
| 2018/07/26 | 6,000 | 6,090 | 6,000 | 6,090 | +140 | +2.4% | 2,000 |
| 2018/07/25 | 5,910 | 5,960 | 5,910 | 5,950 | ±0 | ±0% | 1,400 |
| 2018/07/24 | 5,940 | 5,980 | 5,910 | 5,950 | +10 | +0.2% | 1,000 |
| 2018/07/23 | 5,930 | 5,990 | 5,930 | 5,940 | +10 | +0.2% | 2,900 |
| 2018/07/20 | 5,930 | 5,970 | 5,930 | 5,930 | +10 | +0.2% | 1,100 |
| 2018/07/19 | 5,920 | 5,960 | 5,870 | 5,920 | +70 | +1.2% | 1,800 |
| 2018/07/18 | 5,870 | 5,870 | 5,820 | 5,850 | +40 | +0.7% | 800 |
| 2018/07/17 | 5,830 | 5,840 | 5,810 | 5,810 | +10 | +0.2% | 1,400 |
| 2018/07/13 | 5,820 | 5,830 | 5,770 | 5,800 | -10 | -0.2% | 1,900 |
| 2018/07/12 | 5,830 | 5,830 | 5,780 | 5,810 | ±0 | ±0% | 1,700 |
| 2018/07/11 | 5,810 | 5,810 | 5,800 | 5,810 | ±0 | ±0% | 1,500 |
| 2018/07/10 | 5,830 | 5,890 | 5,810 | 5,810 | -20 | -0.3% | 1,700 |
| 2018/07/09 | 5,870 | 5,880 | 5,830 | 5,830 | -10 | -0.2% | 1,800 |
| 2018/07/06 | 5,850 | 5,920 | 5,830 | 5,840 | ±0 | ±0% | 1,800 |
| 2018/07/05 | 5,910 | 5,940 | 5,830 | 5,840 | -120 | -2% | 2,700 |
| 2018/07/04 | 5,910 | 5,970 | 5,910 | 5,960 | -30 | -0.5% | 2,700 |
| 2018/07/03 | 6,010 | 6,010 | 5,930 | 5,990 | -20 | -0.3% | 3,100 |
| 2018/07/02 | 6,120 | 6,120 | 6,010 | 6,010 | -50 | -0.8% | 2,200 |
| 2018/06/29 | 6,010 | 6,080 | 6,000 | 6,060 | +30 | +0.5% | 1,300 |
| 2018/06/28 | 6,100 | 6,100 | 5,950 | 6,030 | -90 | -1.5% | 4,400 |
| 2018/06/27 | 6,150 | 6,150 | 6,100 | 6,120 | -30 | -0.5% | 800 |
| 2018/06/26 | 6,090 | 6,160 | 6,090 | 6,150 | +50 | +0.8% | 1,700 |
| 2018/06/25 | 6,150 | 6,160 | 6,090 | 6,100 | -90 | -1.5% | 2,500 |
| 2018/06/22 | 6,190 | 6,220 | 6,150 | 6,190 | +50 | +0.8% | 1,700 |
| 2018/06/21 | 6,240 | 6,240 | 6,120 | 6,140 | -100 | -1.6% | 1,400 |
| 2018/06/20 | 6,110 | 6,240 | 6,100 | 6,240 | +130 | +2.1% | 3,300 |
| 2018/06/19 | 6,160 | 6,160 | 6,100 | 6,110 | -20 | -0.3% | 2,700 |
| 2018/06/18 | 6,160 | 6,160 | 6,100 | 6,130 | -30 | -0.5% | 3,100 |
| 2018/06/15 | 6,210 | 6,210 | 6,110 | 6,160 | -30 | -0.5% | 3,600 |
| 2018/06/14 | 6,200 | 6,200 | 6,150 | 6,190 | -10 | -0.2% | 1,000 |
| 2018/06/13 | 6,190 | 6,210 | 6,140 | 6,200 | -30 | -0.5% | 2,200 |
| 2018/06/12 | 6,200 | 6,250 | 6,200 | 6,230 | +30 | +0.5% | 600 |
| 2018/06/11 | 6,190 | 6,210 | 6,170 | 6,200 | +50 | +0.8% | 2,400 |
| 2018/06/08 | 6,150 | 6,170 | 6,110 | 6,150 | -10 | -0.2% | 3,500 |
| 2018/06/07 | 6,150 | 6,170 | 6,110 | 6,160 | -20 | -0.3% | 2,700 |
| 2018/06/06 | 6,180 | 6,200 | 6,120 | 6,180 | ±0 | ±0% | 3,400 |
| 2018/06/05 | 6,170 | 6,180 | 6,140 | 6,180 | +10 | +0.2% | 1,000 |
| 2018/06/04 | 6,180 | 6,180 | 6,120 | 6,170 | +30 | +0.5% | 1,800 |
| 2018/06/01 | 6,150 | 6,160 | 6,140 | 6,140 | -10 | -0.2% | 1,600 |
| 2018/05/31 | 6,160 | 6,190 | 6,140 | 6,150 | -10 | -0.2% | 2,400 |
| 2018/05/30 | 6,150 | 6,170 | 6,100 | 6,160 | +10 | +0.2% | 3,000 |
| 2018/05/29 | 6,130 | 6,150 | 6,120 | 6,150 | +20 | +0.3% | 800 |
| 2018/05/28 | 6,140 | 6,180 | 6,120 | 6,130 | -40 | -0.6% | 4,400 |
| 2018/05/25 | 6,220 | 6,220 | 6,170 | 6,170 | -30 | -0.5% | 1,400 |
| 2018/05/24 | 6,220 | 6,230 | 6,190 | 6,200 | -60 | -1% | 3,400 |
| 2018/05/23 | 6,250 | 6,290 | 6,240 | 6,260 | +30 | +0.5% | 2,200 |
1651～
1700
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% | 14.29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 |
| 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 | 0.78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 |
| 井村屋Ｇ | 254,500円 | +2.7% | +1.0% | 1.41% | 14.48倍 | 1.47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 | 1.20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
