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 |
|---|---|---|---|---|---|---|---|
| 2017/10/06 | 5,800 | 5,880 | 5,800 | 5,850 | +30 | +0.5% | 2,000 |
| 2017/10/05 | 5,840 | 5,850 | 5,790 | 5,820 | -40 | -0.7% | 1,300 |
| 2017/10/04 | 5,810 | 5,880 | 5,780 | 5,860 | -10 | -0.2% | 3,600 |
| 2017/10/03 | 5,890 | 5,910 | 5,870 | 5,870 | ±0 | ±0% | 1,900 |
| 2017/10/02 | 5,720 | 5,950 | 5,720 | 5,870 | +150 | +2.6% | 7,900 |
| 2017/09/29 | 5,690 | 5,770 | 5,660 | 5,720 | -30 | -0.5% | 3,100 |
| 2017/09/28 | 5,740 | 5,790 | 5,720 | 5,750 | +30 | +0.5% | 2,500 |
| 2017/09/27 | 5,680 | 5,720 | 5,680 | 5,720 | ±0 | ±0% | 500 |
| 2017/09/26 | 5,610 | 5,720 | 5,610 | 5,720 | +70 | +1.2% | 3,900 |
| 2017/09/25 | 5,660 | 5,690 | 5,610 | 5,650 | ±0 | ±0% | 2,500 |
| 2017/09/22 | 5,690 | 5,690 | 5,640 | 5,650 | -30 | -0.5% | 1,000 |
| 2017/09/21 | 5,650 | 5,730 | 5,650 | 5,680 | +20 | +0.4% | 2,100 |
| 2017/09/20 | 5,720 | 5,750 | 5,600 | 5,660 | -30 | -0.5% | 4,700 |
| 2017/09/19 | 5,610 | 5,690 | 5,570 | 5,690 | +80 | +1.4% | 4,500 |
| 2017/09/15 | 5,700 | 5,700 | 5,550 | 5,610 | -90 | -1.6% | 6,500 |
| 2017/09/14 | 5,700 | 5,720 | 5,640 | 5,700 | ±0 | ±0% | 2,400 |
| 2017/09/13 | 5,710 | 5,720 | 5,640 | 5,700 | ±0 | ±0% | 1,600 |
| 2017/09/12 | 5,710 | 5,720 | 5,650 | 5,700 | +60 | +1.1% | 1,300 |
| 2017/09/11 | 5,610 | 5,710 | 5,610 | 5,640 | +50 | +0.9% | 2,600 |
| 2017/09/08 | 5,670 | 5,770 | 5,590 | 5,590 | -130 | -2.3% | 6,700 |
| 2017/09/07 | 5,670 | 5,730 | 5,670 | 5,720 | +50 | +0.9% | 1,200 |
| 2017/09/06 | 5,680 | 5,690 | 5,560 | 5,670 | -70 | -1.2% | 5,400 |
| 2017/09/05 | 5,720 | 5,760 | 5,720 | 5,740 | -10 | -0.2% | 3,300 |
| 2017/09/04 | 5,830 | 5,830 | 5,750 | 5,750 | -90 | -1.5% | 1,500 |
| 2017/09/01 | 5,830 | 5,870 | 5,790 | 5,840 | +80 | +1.4% | 2,200 |
| 2017/08/31 | 5,750 | 5,770 | 5,700 | 5,760 | +40 | +0.7% | 2,700 |
| 2017/08/30 | 5,790 | 5,790 | 5,710 | 5,720 | -10 | -0.2% | 2,300 |
| 2017/08/29 | 5,740 | 5,780 | 5,710 | 5,730 | -60 | -1% | 2,000 |
| 2017/08/28 | 5,780 | 5,810 | 5,780 | 5,790 | ±0 | ±0% | 800 |
| 2017/08/25 | 5,840 | 5,850 | 5,760 | 5,790 | -10 | -0.2% | 1,600 |
| 2017/08/24 | 5,740 | 5,820 | 5,730 | 5,800 | +40 | +0.7% | 1,600 |
| 2017/08/23 | 5,880 | 5,880 | 5,730 | 5,760 | -50 | -0.9% | 4,100 |
| 2017/08/22 | 5,850 | 5,930 | 5,810 | 5,810 | -70 | -1.2% | 2,700 |
| 2017/08/21 | 5,880 | 6,000 | 5,830 | 5,880 | +10 | +0.2% | 5,400 |
| 2017/08/18 | 5,870 | 5,960 | 5,790 | 5,870 | -100 | -1.7% | 5,600 |
| 2017/08/17 | 5,850 | 5,980 | 5,810 | 5,970 | +70 | +1.2% | 3,800 |
| 2017/08/16 | 5,780 | 5,980 | 5,760 | 5,900 | +180 | +3.1% | 7,400 |
| 2017/08/15 | 5,790 | 5,980 | 5,700 | 5,720 | ±0 | ±0% | 12,700 |
| 2017/08/14 | 5,700 | 5,760 | 5,640 | 5,720 | +30 | +0.5% | 8,500 |
| 2017/08/10 | 5,650 | 5,710 | 5,640 | 5,690 | +60 | +1.1% | 5,700 |
| 2017/08/09 | 5,630 | 5,640 | 5,560 | 5,630 | ±0 | ±0% | 4,600 |
| 2017/08/08 | 5,630 | 5,640 | 5,600 | 5,630 | +20 | +0.4% | 2,400 |
| 2017/08/07 | 5,590 | 5,620 | 5,560 | 5,610 | +20 | +0.4% | 1,700 |
| 2017/08/04 | 5,570 | 5,590 | 5,560 | 5,590 | +30 | +0.5% | 1,900 |
| 2017/08/03 | 5,560 | 5,570 | 5,450 | 5,560 | -50 | -0.9% | 9,500 |
| 2017/08/02 | 5,560 | 5,630 | 5,540 | 5,610 | +50 | +0.9% | 4,400 |
| 2017/08/01 | 5,630 | 5,630 | 5,510 | 5,560 | -70 | -1.2% | 8,800 |
| 2017/07/31 | 5,770 | 5,830 | 5,500 | 5,630 | +380 | +7.2% | 22,000 |
| 2017/07/28 | 5,250 | 5,290 | 5,220 | 5,250 | +30 | +0.6% | 4,900 |
| 2017/07/27 | 5,160 | 5,220 | 5,150 | 5,220 | +10 | +0.2% | 1,000 |
1851～
1900
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
