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 |
|---|---|---|---|---|---|---|---|
| 2018/05/11 | 6,320 | 6,370 | 6,230 | 6,290 | -30 | -0.5% | 4,000 |
| 2018/05/10 | 6,330 | 6,330 | 6,290 | 6,320 | +30 | +0.5% | 2,100 |
| 2018/05/09 | 6,310 | 6,380 | 6,280 | 6,290 | -120 | -1.9% | 2,600 |
| 2018/05/08 | 6,350 | 6,410 | 6,350 | 6,410 | +110 | +1.7% | 2,800 |
| 2018/05/07 | 6,280 | 6,330 | 6,280 | 6,300 | +60 | +1% | 2,900 |
| 2018/05/02 | 6,310 | 6,310 | 6,230 | 6,240 | -50 | -0.8% | 2,500 |
| 2018/05/01 | 6,330 | 6,330 | 6,250 | 6,290 | -40 | -0.6% | 2,700 |
| 2018/04/27 | 6,460 | 6,460 | 6,270 | 6,330 | -130 | -2% | 4,400 |
| 2018/04/26 | 6,300 | 6,460 | 6,280 | 6,460 | +160 | +2.5% | 2,700 |
| 2018/04/25 | 6,240 | 6,320 | 6,220 | 6,300 | -30 | -0.5% | 4,700 |
| 2018/04/24 | 6,330 | 6,340 | 6,310 | 6,330 | -20 | -0.3% | 2,900 |
| 2018/04/23 | 6,390 | 6,390 | 6,350 | 6,350 | -40 | -0.6% | 1,100 |
| 2018/04/20 | 6,340 | 6,450 | 6,340 | 6,390 | -50 | -0.8% | 2,700 |
| 2018/04/19 | 6,310 | 6,460 | 6,300 | 6,440 | +130 | +2.1% | 4,600 |
| 2018/04/18 | 6,320 | 6,320 | 6,280 | 6,310 | -10 | -0.2% | 1,100 |
| 2018/04/17 | 6,290 | 6,370 | 6,290 | 6,320 | -40 | -0.6% | 1,800 |
| 2018/04/16 | 6,320 | 6,360 | 6,290 | 6,360 | +30 | +0.5% | 1,400 |
| 2018/04/13 | 6,310 | 6,360 | 6,310 | 6,330 | +40 | +0.6% | 2,200 |
| 2018/04/12 | 6,390 | 6,390 | 6,290 | 6,290 | -140 | -2.2% | 3,500 |
| 2018/04/11 | 6,510 | 6,510 | 6,310 | 6,430 | -110 | -1.7% | 4,200 |
| 2018/04/10 | 6,590 | 6,630 | 6,500 | 6,540 | -10 | -0.2% | 3,500 |
| 2018/04/09 | 6,520 | 6,550 | 6,490 | 6,550 | +90 | +1.4% | 6,200 |
| 2018/04/06 | 6,470 | 6,550 | 6,390 | 6,460 | -20 | -0.3% | 6,500 |
| 2018/04/05 | 6,520 | 6,560 | 6,480 | 6,480 | ±0 | ±0% | 2,500 |
| 2018/04/04 | 6,330 | 6,500 | 6,300 | 6,480 | +100 | +1.6% | 2,900 |
| 2018/04/03 | 6,380 | 6,420 | 6,320 | 6,380 | -40 | -0.6% | 2,900 |
| 2018/04/02 | 6,440 | 6,530 | 6,400 | 6,420 | -40 | -0.6% | 3,200 |
| 2018/03/30 | 6,580 | 6,580 | 6,430 | 6,460 | -70 | -1.1% | 2,600 |
| 2018/03/29 | 6,540 | 6,540 | 6,470 | 6,530 | +50 | +0.8% | 2,300 |
| 2018/03/28 | 6,430 | 6,500 | 6,340 | 6,480 | -110 | -1.7% | 4,800 |
| 2018/03/27 | 6,490 | 6,690 | 6,490 | 6,590 | +130 | +2% | 9,900 |
| 2018/03/26 | 6,450 | 6,470 | 6,400 | 6,460 | +10 | +0.2% | 5,200 |
| 2018/03/23 | 6,520 | 6,520 | 6,440 | 6,450 | -150 | -2.3% | 5,300 |
| 2018/03/22 | 6,570 | 6,610 | 6,540 | 6,600 | +10 | +0.2% | 4,800 |
| 2018/03/20 | 6,560 | 6,660 | 6,550 | 6,590 | +30 | +0.5% | 3,500 |
| 2018/03/19 | 6,640 | 6,640 | 6,540 | 6,560 | -130 | -1.9% | 4,900 |
| 2018/03/16 | 6,650 | 6,720 | 6,620 | 6,690 | +40 | +0.6% | 6,800 |
| 2018/03/15 | 6,450 | 6,700 | 6,420 | 6,650 | +190 | +2.9% | 9,100 |
| 2018/03/14 | 6,270 | 6,480 | 6,270 | 6,460 | +190 | +3% | 3,300 |
| 2018/03/13 | 6,240 | 6,280 | 6,200 | 6,270 | +20 | +0.3% | 4,300 |
| 2018/03/12 | 6,280 | 6,300 | 6,210 | 6,250 | +10 | +0.2% | 1,800 |
| 2018/03/09 | 6,310 | 6,340 | 6,220 | 6,240 | -50 | -0.8% | 5,700 |
| 2018/03/08 | 6,430 | 6,430 | 6,280 | 6,290 | -130 | -2% | 4,200 |
| 2018/03/07 | 6,360 | 6,430 | 6,360 | 6,420 | +40 | +0.6% | 2,700 |
| 2018/03/06 | 6,350 | 6,440 | 6,350 | 6,380 | +60 | +0.9% | 4,100 |
| 2018/03/05 | 6,420 | 6,450 | 6,310 | 6,320 | -150 | -2.3% | 6,300 |
| 2018/03/02 | 6,580 | 6,590 | 6,470 | 6,470 | -140 | -2.1% | 11,700 |
| 2018/03/01 | 6,710 | 6,710 | 6,550 | 6,610 | -100 | -1.5% | 5,900 |
| 2018/02/28 | 6,650 | 6,790 | 6,650 | 6,710 | +70 | +1.1% | 6,100 |
| 2018/02/27 | 6,670 | 6,700 | 6,580 | 6,640 | +20 | +0.3% | 12,000 |
1751～
1800
件表示中 / 6992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 | 365,500円 | +1.4% | -5.7% | 2.60% | 15.65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 | 297,200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 | 203,300円 | +5.1% | +4.8% | 1.97% | 17.21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% | - | - | - |
|
「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 | 157,300円 | +0.1% | -49.0% | 0.89% | 55.80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
