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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 3,660 | 3,660 | 3,635 | 3,660 | ±0 | ±0% | 1,300 |
| 2024/09/13 | 3,635 | 3,675 | 3,635 | 3,660 | +15 | +0.4% | 2,400 |
| 2024/09/12 | 3,645 | 3,645 | 3,630 | 3,645 | +15 | +0.4% | 1,500 |
| 2024/09/11 | 3,640 | 3,640 | 3,615 | 3,630 | ±0 | ±0% | 1,400 |
| 2024/09/10 | 3,645 | 3,645 | 3,630 | 3,630 | -10 | -0.3% | 600 |
| 2024/09/09 | 3,625 | 3,640 | 3,615 | 3,640 | ±0 | ±0% | 4,000 |
| 2024/09/06 | 3,645 | 3,650 | 3,640 | 3,640 | +15 | +0.4% | 2,400 |
| 2024/09/05 | 3,640 | 3,645 | 3,625 | 3,625 | -5 | -0.1% | 1,600 |
| 2024/09/04 | 3,640 | 3,645 | 3,630 | 3,630 | -10 | -0.3% | 2,400 |
| 2024/09/03 | 3,645 | 3,650 | 3,640 | 3,640 | ±0 | ±0% | 1,200 |
| 2024/09/02 | 3,650 | 3,650 | 3,630 | 3,640 | +5 | +0.1% | 2,100 |
| 2024/08/30 | 3,645 | 3,665 | 3,635 | 3,635 | -5 | -0.1% | 2,700 |
| 2024/08/29 | 3,645 | 3,650 | 3,640 | 3,640 | -5 | -0.1% | 1,000 |
| 2024/08/28 | 3,640 | 3,650 | 3,640 | 3,645 | -10 | -0.3% | 700 |
| 2024/08/27 | 3,640 | 3,655 | 3,640 | 3,655 | +15 | +0.4% | 1,000 |
| 2024/08/26 | 3,650 | 3,655 | 3,640 | 3,640 | -15 | -0.4% | 1,100 |
| 2024/08/23 | 3,630 | 3,655 | 3,630 | 3,655 | +25 | +0.7% | 1,200 |
| 2024/08/22 | 3,645 | 3,645 | 3,630 | 3,630 | -20 | -0.5% | 800 |
| 2024/08/21 | 3,640 | 3,650 | 3,635 | 3,650 | +10 | +0.3% | 1,600 |
| 2024/08/20 | 3,645 | 3,655 | 3,640 | 3,640 | +5 | +0.1% | 1,100 |
| 2024/08/19 | 3,645 | 3,645 | 3,625 | 3,635 | +5 | +0.1% | 1,600 |
| 2024/08/16 | 3,625 | 3,645 | 3,625 | 3,630 | -10 | -0.3% | 1,900 |
| 2024/08/15 | 3,625 | 3,640 | 3,620 | 3,640 | +20 | +0.6% | 2,000 |
| 2024/08/14 | 3,610 | 3,635 | 3,605 | 3,620 | +20 | +0.6% | 1,900 |
| 2024/08/13 | 3,600 | 3,630 | 3,600 | 3,600 | +5 | +0.1% | 2,600 |
| 2024/08/09 | 3,635 | 3,635 | 3,595 | 3,595 | -10 | -0.3% | 2,600 |
| 2024/08/08 | 3,605 | 3,620 | 3,600 | 3,605 | ±0 | ±0% | 1,600 |
| 2024/08/07 | 3,590 | 3,630 | 3,580 | 3,605 | +10 | +0.3% | 4,700 |
| 2024/08/06 | 3,555 | 3,600 | 3,550 | 3,595 | +75 | +2.1% | 6,500 |
| 2024/08/05 | 3,580 | 3,580 | 3,495 | 3,520 | -95 | -2.6% | 19,900 |
| 2024/08/02 | 3,600 | 3,670 | 3,600 | 3,615 | -105 | -2.8% | 15,400 |
| 2024/08/01 | 3,670 | 3,720 | 3,620 | 3,720 | +70 | +1.9% | 8,200 |
| 2024/07/31 | 3,585 | 3,650 | 3,585 | 3,650 | +70 | +2% | 4,600 |
| 2024/07/30 | 3,610 | 3,615 | 3,580 | 3,580 | -45 | -1.2% | 27,700 |
| 2024/07/29 | 3,640 | 3,640 | 3,610 | 3,625 | +10 | +0.3% | 6,800 |
| 2024/07/26 | 3,640 | 3,640 | 3,615 | 3,615 | +5 | +0.1% | 4,600 |
| 2024/07/25 | 3,620 | 3,625 | 3,605 | 3,610 | -15 | -0.4% | 6,700 |
| 2024/07/24 | 3,635 | 3,635 | 3,620 | 3,625 | -10 | -0.3% | 3,400 |
| 2024/07/23 | 3,630 | 3,635 | 3,625 | 3,635 | +5 | +0.1% | 3,500 |
| 2024/07/22 | 3,640 | 3,645 | 3,630 | 3,630 | -5 | -0.1% | 4,300 |
| 2024/07/19 | 3,650 | 3,650 | 3,635 | 3,635 | -15 | -0.4% | 3,500 |
| 2024/07/18 | 3,645 | 3,650 | 3,640 | 3,650 | +10 | +0.3% | 2,500 |
| 2024/07/17 | 3,635 | 3,655 | 3,635 | 3,640 | +5 | +0.1% | 3,200 |
| 2024/07/16 | 3,645 | 3,665 | 3,630 | 3,635 | -10 | -0.3% | 5,800 |
| 2024/07/12 | 3,650 | 3,660 | 3,645 | 3,645 | -5 | -0.1% | 3,200 |
| 2024/07/11 | 3,660 | 3,665 | 3,650 | 3,650 | ±0 | ±0% | 3,400 |
| 2024/07/10 | 3,665 | 3,665 | 3,650 | 3,650 | -15 | -0.4% | 6,800 |
| 2024/07/09 | 3,675 | 3,680 | 3,665 | 3,665 | -10 | -0.3% | 3,400 |
| 2024/07/08 | 3,700 | 3,715 | 3,670 | 3,675 | -10 | -0.3% | 3,800 |
| 2024/07/05 | 3,675 | 3,685 | 3,660 | 3,685 | +10 | +0.3% | 3,700 |
151～
200
件表示中 / 6944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 | 363,000円 | +10.6% | -0.6% | 2.75% | 14.22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 |
| はごろも | 332,000円 | +1.8% | +23.4% | 1.81% | 15.62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 |
| フィード・ワン | 88,800円 | -2.2% | -18.6% | 3.32% | 7.54倍 | 0.65倍 |
|
持株会社が協同飼料と日本配合飼料を１５年に吸収。全農に次ぐ業界２位。食品、海外にも注力 |
| 柿安本店 | 270,800円 | -2.3% | -19.4% | 3.14% | 23.58倍 | 1.78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 |
| やまみ | 461,500円 | +10.5% | -23.2% | 1.56% | 23.02倍 | 3.30倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
市場注目の銘柄
チャート関連のコラム
