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 |
|---|---|---|---|---|---|---|---|
| 2018/06/26 | 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 |
| 2018/05/22 | 6,200 | 6,270 | 6,200 | 6,230 | +10 | +0.2% | 2,500 |
| 2018/05/21 | 6,180 | 6,220 | 6,180 | 6,220 | +40 | +0.6% | 2,100 |
| 2018/05/18 | 6,210 | 6,230 | 6,180 | 6,180 | -30 | -0.5% | 3,600 |
| 2018/05/17 | 6,190 | 6,220 | 6,190 | 6,210 | +30 | +0.5% | 1,000 |
| 2018/05/16 | 6,210 | 6,230 | 6,180 | 6,180 | -30 | -0.5% | 3,400 |
| 2018/05/15 | 6,270 | 6,270 | 6,180 | 6,210 | -120 | -1.9% | 9,300 |
| 2018/05/14 | 6,290 | 6,390 | 6,250 | 6,330 | +40 | +0.6% | 4,900 |
| 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 |
1751～
1800
件表示中 / 7024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 | 370,500円 | +1.4% | -5.7% | 2.56% | 15.86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 |
| 名糖産 | 213,800円 | +5.1% | +4.8% | 1.87% | 18.11倍 | 0.66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 |
| 岩塚菓 | 305,000円 | +16.2% | -31.9% | 0.98% | 17.41倍 | 0.46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 |
| はごろも | 335,500円 | +2.2% | 0.0% | 1.79% | 13.73倍 | 0.76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 |
| 柿安本店 | 269,500円 | +0.8% | +0.8% | 3.15% | 30.37倍 | 1.72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 |
市場注目の銘柄
チャート関連のコラム
