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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 3,590 | 3,590 | 3,585 | 3,590 | ±0 | ±0% | 1,500 |
| 2024/12/17 | 3,590 | 3,590 | 3,585 | 3,590 | ±0 | ±0% | 1,800 |
| 2024/12/16 | 3,585 | 3,590 | 3,580 | 3,590 | +5 | +0.1% | 3,300 |
| 2024/12/13 | 3,595 | 3,595 | 3,585 | 3,585 | -10 | -0.3% | 1,900 |
| 2024/12/12 | 3,595 | 3,600 | 3,585 | 3,595 | +10 | +0.3% | 2,400 |
| 2024/12/11 | 3,595 | 3,600 | 3,585 | 3,585 | -5 | -0.1% | 1,200 |
| 2024/12/10 | 3,575 | 3,595 | 3,575 | 3,590 | +15 | +0.4% | 1,600 |
| 2024/12/09 | 3,575 | 3,595 | 3,575 | 3,575 | -10 | -0.3% | 4,000 |
| 2024/12/06 | 3,590 | 3,590 | 3,570 | 3,585 | -5 | -0.1% | 2,500 |
| 2024/12/05 | 3,590 | 3,590 | 3,575 | 3,590 | ±0 | ±0% | 1,700 |
| 2024/12/04 | 3,585 | 3,590 | 3,575 | 3,590 | +5 | +0.1% | 1,900 |
| 2024/12/03 | 3,605 | 3,605 | 3,585 | 3,585 | ±0 | ±0% | 2,700 |
| 2024/12/02 | 3,585 | 3,590 | 3,580 | 3,585 | ±0 | ±0% | 1,300 |
| 2024/11/29 | 3,580 | 3,590 | 3,575 | 3,585 | +10 | +0.3% | 1,100 |
| 2024/11/28 | 3,580 | 3,590 | 3,575 | 3,575 | -5 | -0.1% | 2,400 |
| 2024/11/27 | 3,590 | 3,590 | 3,580 | 3,580 | -15 | -0.4% | 2,100 |
| 2024/11/26 | 3,600 | 3,600 | 3,590 | 3,595 | -5 | -0.1% | 1,300 |
| 2024/11/25 | 3,585 | 3,600 | 3,585 | 3,600 | +15 | +0.4% | 1,600 |
| 2024/11/22 | 3,595 | 3,600 | 3,585 | 3,585 | -10 | -0.3% | 1,200 |
| 2024/11/21 | 3,600 | 3,600 | 3,590 | 3,595 | +5 | +0.1% | 1,100 |
| 2024/11/20 | 3,600 | 3,600 | 3,590 | 3,590 | -10 | -0.3% | 1,700 |
| 2024/11/19 | 3,590 | 3,600 | 3,585 | 3,600 | +10 | +0.3% | 1,100 |
| 2024/11/18 | 3,585 | 3,595 | 3,585 | 3,590 | +5 | +0.1% | 1,000 |
| 2024/11/15 | 3,585 | 3,595 | 3,580 | 3,585 | -5 | -0.1% | 1,000 |
| 2024/11/14 | 3,590 | 3,595 | 3,585 | 3,590 | ±0 | ±0% | 1,200 |
| 2024/11/13 | 3,575 | 3,595 | 3,575 | 3,590 | +15 | +0.4% | 1,400 |
| 2024/11/12 | 3,580 | 3,595 | 3,570 | 3,575 | -5 | -0.1% | 1,900 |
| 2024/11/11 | 3,580 | 3,585 | 3,570 | 3,580 | +10 | +0.3% | 1,900 |
| 2024/11/08 | 3,575 | 3,580 | 3,565 | 3,570 | -5 | -0.1% | 3,000 |
| 2024/11/07 | 3,580 | 3,580 | 3,565 | 3,575 | +15 | +0.4% | 3,300 |
| 2024/11/06 | 3,555 | 3,590 | 3,555 | 3,560 | -60 | -1.7% | 13,000 |
| 2024/11/05 | 3,600 | 3,650 | 3,585 | 3,620 | +30 | +0.8% | 13,300 |
| 2024/11/01 | 3,575 | 3,590 | 3,565 | 3,590 | +20 | +0.6% | 4,400 |
| 2024/10/31 | 3,560 | 3,575 | 3,555 | 3,570 | +15 | +0.4% | 3,400 |
| 2024/10/30 | 3,580 | 3,595 | 3,555 | 3,555 | -25 | -0.7% | 20,600 |
| 2024/10/29 | 3,590 | 3,595 | 3,580 | 3,580 | -10 | -0.3% | 3,100 |
| 2024/10/28 | 3,595 | 3,605 | 3,580 | 3,590 | -5 | -0.1% | 4,400 |
| 2024/10/25 | 3,605 | 3,605 | 3,590 | 3,595 | -10 | -0.3% | 1,300 |
| 2024/10/24 | 3,605 | 3,605 | 3,580 | 3,605 | ±0 | ±0% | 4,600 |
| 2024/10/23 | 3,600 | 3,605 | 3,585 | 3,605 | +5 | +0.1% | 2,200 |
| 2024/10/22 | 3,595 | 3,600 | 3,580 | 3,600 | +15 | +0.4% | 4,200 |
| 2024/10/21 | 3,590 | 3,620 | 3,585 | 3,585 | -5 | -0.1% | 3,700 |
| 2024/10/18 | 3,610 | 3,610 | 3,590 | 3,590 | -15 | -0.4% | 6,400 |
| 2024/10/17 | 3,620 | 3,625 | 3,605 | 3,605 | -15 | -0.4% | 4,100 |
| 2024/10/16 | 3,620 | 3,635 | 3,615 | 3,620 | ±0 | ±0% | 2,800 |
| 2024/10/15 | 3,630 | 3,630 | 3,620 | 3,620 | -5 | -0.1% | 2,700 |
| 2024/10/11 | 3,640 | 3,640 | 3,625 | 3,625 | -15 | -0.4% | 3,100 |
| 2024/10/10 | 3,650 | 3,670 | 3,630 | 3,640 | -10 | -0.3% | 2,600 |
| 2024/10/09 | 3,670 | 3,680 | 3,635 | 3,650 | -20 | -0.5% | 6,300 |
| 2024/10/08 | 3,705 | 3,705 | 3,670 | 3,670 | -30 | -0.8% | 2,400 |
151～
200
件表示中 / 7007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 | 384,500円 | +1.4% | -5.7% | 2.47% | 16.46倍 | 1.00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 | 213,600円 | +5.1% | +4.8% | 1.87% | 18.09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 |
| サトウ食品 | 713,000円 | +7.6% | +1.9% | 0.98% | 17.98倍 | 1.60倍 |
|
包装餅、包装米飯の国内トップメーカー。大手食品卸を通じ全国に販売。餅の売上は冬場に集中 |
| 岩塚菓 | 298,200円 | +16.2% | -31.9% | 1.01% | 17.02倍 | 0.45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 |
| 柿安本店 | 276,300円 | +0.8% | +0.8% | 3.08% | 31.14倍 | 1.76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
