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 |
|---|---|---|---|---|---|---|---|
| 2017/11/14 | 6,430 | 6,750 | 6,390 | 6,660 | +220 | +3.4% | 10,500 |
| 2017/11/13 | 6,380 | 6,590 | 6,350 | 6,440 | +100 | +1.6% | 10,000 |
| 2017/11/10 | 6,140 | 6,360 | 6,130 | 6,340 | +160 | +2.6% | 5,800 |
| 2017/11/09 | 6,160 | 6,270 | 6,130 | 6,180 | +20 | +0.3% | 5,100 |
| 2017/11/08 | 6,200 | 6,240 | 6,100 | 6,160 | -40 | -0.6% | 6,200 |
| 2017/11/07 | 6,220 | 6,270 | 6,150 | 6,200 | -60 | -1% | 5,800 |
| 2017/11/06 | 6,390 | 6,390 | 6,160 | 6,260 | -130 | -2% | 4,900 |
| 2017/11/02 | 6,450 | 6,600 | 6,290 | 6,390 | +140 | +2.2% | 20,300 |
| 2017/11/01 | 5,970 | 6,500 | 5,970 | 6,250 | +280 | +4.7% | 16,400 |
| 2017/10/31 | 5,930 | 6,100 | 5,840 | 5,970 | +40 | +0.7% | 14,400 |
| 2017/10/30 | 5,800 | 5,930 | 5,780 | 5,930 | +130 | +2.2% | 7,100 |
| 2017/10/27 | 5,830 | 5,830 | 5,770 | 5,800 | ±0 | ±0% | 1,300 |
| 2017/10/26 | 5,790 | 5,800 | 5,750 | 5,800 | +50 | +0.9% | 2,000 |
| 2017/10/25 | 5,850 | 5,850 | 5,750 | 5,750 | -100 | -1.7% | 3,500 |
| 2017/10/24 | 5,730 | 5,850 | 5,720 | 5,850 | +90 | +1.6% | 8,900 |
| 2017/10/23 | 5,780 | 5,810 | 5,730 | 5,760 | -40 | -0.7% | 5,700 |
| 2017/10/20 | 5,780 | 5,800 | 5,760 | 5,800 | +20 | +0.3% | 2,000 |
| 2017/10/19 | 5,810 | 5,820 | 5,780 | 5,780 | -20 | -0.3% | 2,800 |
| 2017/10/18 | 5,890 | 5,890 | 5,800 | 5,800 | -70 | -1.2% | 4,800 |
| 2017/10/17 | 5,800 | 5,890 | 5,790 | 5,870 | +80 | +1.4% | 4,600 |
| 2017/10/16 | 5,840 | 5,890 | 5,780 | 5,790 | -50 | -0.9% | 6,900 |
| 2017/10/13 | 5,830 | 5,870 | 5,790 | 5,840 | +10 | +0.2% | 4,400 |
| 2017/10/12 | 5,870 | 5,870 | 5,800 | 5,830 | -30 | -0.5% | 1,400 |
| 2017/10/11 | 5,780 | 5,880 | 5,780 | 5,860 | ±0 | ±0% | 4,100 |
| 2017/10/10 | 5,800 | 5,890 | 5,780 | 5,860 | +10 | +0.2% | 4,800 |
| 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 |
1901～
1950
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
