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 |
|---|---|---|---|---|---|---|---|
| 2018/01/30 | 7,020 | 7,180 | 7,020 | 7,110 | +100 | +1.4% | 11,400 |
| 2018/01/29 | 7,050 | 7,080 | 6,970 | 7,010 | ±0 | ±0% | 4,600 |
| 2018/01/26 | 7,100 | 7,120 | 6,970 | 7,010 | -70 | -1% | 5,300 |
| 2018/01/25 | 7,070 | 7,140 | 7,060 | 7,080 | -70 | -1% | 2,800 |
| 2018/01/24 | 7,030 | 7,160 | 7,020 | 7,150 | +140 | +2% | 5,200 |
| 2018/01/23 | 6,990 | 7,060 | 6,990 | 7,010 | +50 | +0.7% | 3,200 |
| 2018/01/22 | 7,000 | 7,100 | 6,940 | 6,960 | +10 | +0.1% | 6,500 |
| 2018/01/19 | 6,860 | 6,970 | 6,860 | 6,950 | +90 | +1.3% | 1,600 |
| 2018/01/18 | 6,930 | 6,970 | 6,850 | 6,860 | -70 | -1% | 2,900 |
| 2018/01/17 | 6,860 | 6,990 | 6,860 | 6,930 | +70 | +1% | 3,300 |
| 2018/01/16 | 6,920 | 6,930 | 6,780 | 6,860 | ±0 | ±0% | 3,700 |
| 2018/01/15 | 6,810 | 6,960 | 6,800 | 6,860 | +50 | +0.7% | 2,400 |
| 2018/01/12 | 6,880 | 6,940 | 6,770 | 6,810 | -90 | -1.3% | 6,600 |
| 2018/01/11 | 6,940 | 6,950 | 6,890 | 6,900 | -40 | -0.6% | 3,500 |
| 2018/01/10 | 6,920 | 7,000 | 6,910 | 6,940 | +80 | +1.2% | 3,100 |
| 2018/01/09 | 6,820 | 6,920 | 6,810 | 6,860 | +110 | +1.6% | 5,000 |
| 2018/01/05 | 6,680 | 6,800 | 6,660 | 6,750 | +70 | +1% | 5,200 |
| 2018/01/04 | 6,610 | 6,680 | 6,590 | 6,680 | +150 | +2.3% | 4,700 |
| 2017/12/29 | 6,520 | 6,560 | 6,480 | 6,530 | +10 | +0.2% | 2,500 |
| 2017/12/28 | 6,530 | 6,600 | 6,500 | 6,520 | -10 | -0.2% | 2,200 |
| 2017/12/27 | 6,620 | 6,620 | 6,480 | 6,530 | +10 | +0.2% | 3,400 |
| 2017/12/26 | 6,530 | 6,530 | 6,450 | 6,520 | ±0 | ±0% | 3,000 |
| 2017/12/25 | 6,550 | 6,560 | 6,460 | 6,520 | -20 | -0.3% | 3,100 |
| 2017/12/22 | 6,530 | 6,600 | 6,510 | 6,540 | -10 | -0.2% | 3,300 |
| 2017/12/21 | 6,540 | 6,560 | 6,420 | 6,550 | +20 | +0.3% | 7,100 |
| 2017/12/20 | 6,610 | 6,610 | 6,530 | 6,530 | -100 | -1.5% | 3,700 |
| 2017/12/19 | 6,660 | 6,710 | 6,620 | 6,630 | -30 | -0.5% | 1,700 |
| 2017/12/18 | 6,750 | 6,750 | 6,450 | 6,660 | -100 | -1.5% | 8,000 |
| 2017/12/15 | 6,840 | 6,840 | 6,730 | 6,760 | -90 | -1.3% | 4,200 |
| 2017/12/14 | 6,870 | 6,870 | 6,810 | 6,850 | +10 | +0.1% | 3,600 |
| 2017/12/13 | 6,910 | 6,910 | 6,820 | 6,840 | -40 | -0.6% | 5,400 |
| 2017/12/12 | 7,080 | 7,080 | 6,850 | 6,880 | -40 | -0.6% | 8,300 |
| 2017/12/11 | 6,850 | 6,940 | 6,840 | 6,920 | +50 | +0.7% | 3,300 |
| 2017/12/08 | 6,830 | 6,930 | 6,830 | 6,870 | -30 | -0.4% | 5,300 |
| 2017/12/07 | 6,890 | 7,000 | 6,890 | 6,900 | +10 | +0.1% | 2,300 |
| 2017/12/06 | 6,950 | 6,960 | 6,870 | 6,890 | -60 | -0.9% | 1,500 |
| 2017/12/05 | 7,000 | 7,000 | 6,860 | 6,950 | -80 | -1.1% | 3,900 |
| 2017/12/04 | 7,040 | 7,080 | 7,000 | 7,030 | +50 | +0.7% | 2,700 |
| 2017/12/01 | 7,040 | 7,040 | 6,980 | 6,980 | -20 | -0.3% | 2,100 |
| 2017/11/30 | 6,940 | 7,060 | 6,890 | 7,000 | +40 | +0.6% | 2,400 |
| 2017/11/29 | 6,890 | 6,960 | 6,850 | 6,960 | +120 | +1.8% | 2,500 |
| 2017/11/28 | 6,980 | 6,980 | 6,840 | 6,840 | -160 | -2.3% | 4,100 |
| 2017/11/27 | 7,060 | 7,100 | 6,980 | 7,000 | -20 | -0.3% | 4,300 |
| 2017/11/24 | 7,190 | 7,190 | 6,960 | 7,020 | -50 | -0.7% | 6,000 |
| 2017/11/22 | 7,100 | 7,200 | 7,030 | 7,070 | ±0 | ±0% | 4,000 |
| 2017/11/21 | 7,000 | 7,200 | 7,000 | 7,070 | +90 | +1.3% | 8,100 |
| 2017/11/20 | 6,700 | 6,980 | 6,640 | 6,980 | +290 | +4.3% | 8,400 |
| 2017/11/17 | 6,650 | 6,690 | 6,570 | 6,690 | +90 | +1.4% | 5,400 |
| 2017/11/16 | 6,460 | 6,610 | 6,460 | 6,600 | +140 | +2.2% | 5,200 |
| 2017/11/15 | 6,660 | 6,690 | 6,450 | 6,460 | -200 | -3% | 8,000 |
1851～
1900
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
