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 |
|---|---|---|---|---|---|---|---|
| 2017/07/26 | 5,240 | 5,250 | 5,150 | 5,210 | +50 | +1% | 3,400 |
| 2017/07/25 | 5,230 | 5,230 | 5,160 | 5,160 | -70 | -1.3% | 2,700 |
| 2017/07/24 | 5,250 | 5,250 | 5,190 | 5,230 | +10 | +0.2% | 2,000 |
| 2017/07/21 | 5,300 | 5,300 | 5,190 | 5,220 | +10 | +0.2% | 5,400 |
| 2017/07/20 | 5,210 | 5,270 | 5,180 | 5,210 | -20 | -0.4% | 4,100 |
| 2017/07/19 | 5,270 | 5,280 | 5,220 | 5,230 | -10 | -0.2% | 1,900 |
| 2017/07/18 | 5,200 | 5,240 | 5,190 | 5,240 | ±0 | ±0% | 2,000 |
| 2017/07/14 | 5,200 | 5,270 | 5,200 | 5,240 | +10 | +0.2% | 2,600 |
| 2017/07/13 | 5,160 | 5,270 | 5,160 | 5,230 | +70 | +1.4% | 2,600 |
| 2017/07/12 | 5,290 | 5,310 | 5,160 | 5,160 | -100 | -1.9% | 4,100 |
| 2017/07/11 | 5,110 | 5,280 | 5,110 | 5,260 | +190 | +3.7% | 5,600 |
| 2017/07/10 | 5,000 | 5,070 | 5,000 | 5,070 | +85 | +1.7% | 4,200 |
| 2017/07/07 | 4,985 | 5,020 | 4,985 | 4,985 | ±0 | ±0% | 2,900 |
| 2017/07/06 | 4,990 | 5,020 | 4,985 | 4,985 | -15 | -0.3% | 1,900 |
| 2017/07/05 | 4,965 | 5,070 | 4,965 | 5,000 | +10 | +0.2% | 3,500 |
| 2017/07/04 | 5,000 | 5,050 | 4,990 | 4,990 | -10 | -0.2% | 4,300 |
| 2017/07/03 | 5,090 | 5,090 | 4,980 | 5,000 | -100 | -2% | 7,500 |
| 2017/06/30 | 5,070 | 5,100 | 5,070 | 5,100 | -60 | -1.2% | 4,600 |
| 2017/06/29 | 5,220 | 5,220 | 5,140 | 5,160 | -30 | -0.6% | 3,300 |
| 2017/06/28 | 5,200 | 5,240 | 5,190 | 5,190 | -10 | -0.2% | 2,500 |
| 2017/06/27 | 5,230 | 5,230 | 5,190 | 5,200 | +10 | +0.2% | 2,000 |
| 2017/06/26 | 5,220 | 5,230 | 5,190 | 5,190 | -50 | -1% | 2,500 |
| 2017/06/23 | 5,280 | 5,280 | 5,240 | 5,240 | -40 | -0.8% | 2,000 |
| 2017/06/22 | 5,270 | 5,300 | 5,270 | 5,280 | -20 | -0.4% | 1,200 |
| 2017/06/21 | 5,260 | 5,330 | 5,260 | 5,300 | +20 | +0.4% | 2,400 |
| 2017/06/20 | 5,260 | 5,300 | 5,250 | 5,280 | +30 | +0.6% | 4,200 |
| 2017/06/19 | 5,230 | 5,290 | 5,210 | 5,250 | +20 | +0.4% | 2,700 |
| 2017/06/16 | 5,240 | 5,240 | 5,210 | 5,230 | -10 | -0.2% | 1,800 |
| 2017/06/15 | 5,220 | 5,260 | 5,220 | 5,240 | -10 | -0.2% | 3,000 |
| 2017/06/14 | 5,290 | 5,300 | 5,220 | 5,250 | -10 | -0.2% | 3,400 |
| 2017/06/13 | 5,300 | 5,300 | 5,260 | 5,260 | -10 | -0.2% | 1,400 |
| 2017/06/12 | 5,290 | 5,360 | 5,270 | 5,270 | -90 | -1.7% | 3,700 |
| 2017/06/09 | 5,330 | 5,410 | 5,260 | 5,360 | +20 | +0.4% | 4,900 |
| 2017/06/08 | 5,320 | 5,400 | 5,300 | 5,340 | +20 | +0.4% | 4,200 |
| 2017/06/07 | 5,330 | 5,360 | 5,200 | 5,320 | -30 | -0.6% | 6,200 |
| 2017/06/06 | 5,480 | 5,480 | 5,230 | 5,350 | -120 | -2.2% | 4,700 |
| 2017/06/05 | 5,490 | 5,490 | 5,420 | 5,470 | -20 | -0.4% | 2,400 |
| 2017/06/02 | 5,470 | 5,540 | 5,470 | 5,490 | +10 | +0.2% | 2,600 |
| 2017/06/01 | 5,530 | 5,540 | 5,450 | 5,480 | -10 | -0.2% | 2,900 |
| 2017/05/31 | 5,560 | 5,560 | 5,490 | 5,490 | -70 | -1.3% | 3,400 |
| 2017/05/30 | 5,640 | 5,640 | 5,540 | 5,560 | -20 | -0.4% | 1,900 |
| 2017/05/29 | 5,600 | 5,690 | 5,550 | 5,580 | -20 | -0.4% | 4,600 |
| 2017/05/26 | 5,680 | 5,680 | 5,600 | 5,600 | -70 | -1.2% | 4,000 |
| 2017/05/25 | 5,630 | 5,670 | 5,620 | 5,670 | +60 | +1.1% | 4,800 |
| 2017/05/24 | 5,570 | 5,630 | 5,560 | 5,610 | -10 | -0.2% | 5,000 |
| 2017/05/23 | 5,570 | 5,640 | 5,560 | 5,620 | +30 | +0.5% | 4,500 |
| 2017/05/22 | 5,600 | 5,620 | 5,560 | 5,590 | +30 | +0.5% | 1,800 |
| 2017/05/19 | 5,550 | 5,580 | 5,520 | 5,560 | +30 | +0.5% | 5,400 |
| 2017/05/18 | 5,610 | 5,610 | 5,530 | 5,530 | -90 | -1.6% | 4,900 |
| 2017/05/17 | 5,610 | 5,620 | 5,530 | 5,620 | +10 | +0.2% | 4,800 |
1901～
1950
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
