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 |
|---|---|---|---|---|---|---|---|
| 2017/05/16 | 5,640 | 5,640 | 5,580 | 5,610 | +10 | +0.2% | 3,800 |
| 2017/05/15 | 5,640 | 5,700 | 5,600 | 5,600 | -130 | -2.3% | 7,100 |
| 2017/05/12 | 5,710 | 5,750 | 5,680 | 5,730 | +40 | +0.7% | 6,300 |
| 2017/05/11 | 5,640 | 5,690 | 5,570 | 5,690 | +40 | +0.7% | 4,900 |
| 2017/05/10 | 5,680 | 5,690 | 5,620 | 5,650 | -30 | -0.5% | 4,600 |
| 2017/05/09 | 5,590 | 5,690 | 5,590 | 5,680 | +90 | +1.6% | 3,500 |
| 2017/05/08 | 5,530 | 5,600 | 5,530 | 5,590 | +20 | +0.4% | 4,400 |
| 2017/05/02 | 5,570 | 5,620 | 5,520 | 5,570 | ±0 | ±0% | 6,000 |
| 2017/05/01 | 5,550 | 5,590 | 5,550 | 5,570 | -60 | -1.1% | 3,700 |
| 2017/04/28 | 5,660 | 5,710 | 5,620 | 5,630 | -60 | -1.1% | 2,800 |
| 2017/04/27 | 5,690 | 5,720 | 5,620 | 5,690 | +60 | +1.1% | 7,600 |
| 2017/04/26 | 5,660 | 5,700 | 5,580 | 5,630 | ±0 | ±0% | 6,700 |
| 2017/04/25 | 5,530 | 5,630 | 5,530 | 5,630 | +100 | +1.8% | 6,400 |
| 2017/04/24 | 5,440 | 5,550 | 5,390 | 5,530 | +70 | +1.3% | 7,300 |
| 2017/04/21 | 5,480 | 5,500 | 5,390 | 5,460 | +10 | +0.2% | 7,300 |
| 2017/04/20 | 5,620 | 5,630 | 5,410 | 5,450 | -80 | -1.4% | 10,100 |
| 2017/04/19 | 5,370 | 5,560 | 5,370 | 5,530 | +260 | +4.9% | 9,600 |
| 2017/04/18 | 5,370 | 5,390 | 5,260 | 5,270 | -70 | -1.3% | 5,000 |
| 2017/04/17 | 5,220 | 5,340 | 5,100 | 5,340 | +60 | +1.1% | 5,500 |
| 2017/04/14 | 5,330 | 5,330 | 5,270 | 5,280 | -50 | -0.9% | 5,500 |
| 2017/04/13 | 5,110 | 5,330 | 5,110 | 5,330 | +130 | +2.5% | 6,400 |
| 2017/04/12 | 5,300 | 5,330 | 5,150 | 5,200 | -190 | -3.5% | 9,700 |
| 2017/04/11 | 5,420 | 5,430 | 5,390 | 5,390 | +10 | +0.2% | 2,700 |
| 2017/04/10 | 5,400 | 5,450 | 5,340 | 5,380 | -50 | -0.9% | 9,000 |
| 2017/04/07 | 5,560 | 5,610 | 5,360 | 5,430 | -140 | -2.5% | 12,500 |
| 2017/04/06 | 5,680 | 5,770 | 5,540 | 5,570 | -120 | -2.1% | 14,600 |
| 2017/04/05 | 5,490 | 5,760 | 5,490 | 5,690 | +150 | +2.7% | 14,300 |
| 2017/04/04 | 5,450 | 5,650 | 5,440 | 5,540 | +40 | +0.7% | 15,800 |
| 2017/04/03 | 5,630 | 5,630 | 5,410 | 5,500 | -170 | -3% | 23,000 |
| 2017/03/31 | 6,090 | 6,090 | 5,670 | 5,670 | -320 | -5.3% | 22,900 |
| 2017/03/30 | 6,300 | 6,300 | 5,920 | 5,990 | -300 | -4.8% | 18,500 |
| 2017/03/29 | 6,230 | 6,360 | 6,100 | 6,290 | -150 | -2.3% | 12,500 |
| 2017/03/28 | 6,400 | 6,490 | 6,370 | 6,440 | +40 | +0.6% | 10,300 |
| 2017/03/27 | 6,330 | 6,580 | 6,330 | 6,400 | -90 | -1.4% | 21,800 |
| 2017/03/24 | 6,500 | 6,500 | 6,400 | 6,490 | +40 | +0.6% | 9,800 |
| 2017/03/23 | 6,420 | 6,480 | 6,400 | 6,450 | +70 | +1.1% | 8,800 |
| 2017/03/22 | 6,320 | 6,430 | 6,320 | 6,380 | -40 | -0.6% | 18,500 |
| 2017/03/21 | 6,180 | 6,420 | 6,160 | 6,420 | +140 | +2.2% | 20,200 |
| 2017/03/17 | 6,250 | 6,280 | 6,130 | 6,280 | +110 | +1.8% | 16,200 |
| 2017/03/16 | 6,150 | 6,280 | 6,100 | 6,170 | ±0 | ±0% | 16,000 |
| 2017/03/15 | 6,320 | 6,330 | 6,130 | 6,170 | -110 | -1.8% | 20,500 |
| 2017/03/14 | 6,240 | 6,300 | 6,180 | 6,280 | +90 | +1.5% | 12,700 |
| 2017/03/13 | 6,180 | 6,280 | 6,160 | 6,190 | +10 | +0.2% | 20,700 |
| 2017/03/10 | 6,230 | 6,390 | 6,110 | 6,180 | -40 | -0.6% | 36,400 |
| 2017/03/09 | 6,000 | 6,650 | 5,980 | 6,220 | +270 | +4.5% | 48,900 |
| 2017/03/08 | 5,640 | 6,000 | 5,580 | 5,950 | +350 | +6.3% | 23,200 |
| 2017/03/07 | 5,600 | 5,670 | 5,570 | 5,600 | -20 | -0.4% | 10,900 |
| 2017/03/06 | 5,520 | 5,620 | 5,470 | 5,620 | +60 | +1.1% | 6,300 |
| 2017/03/03 | 5,600 | 5,640 | 5,550 | 5,560 | -20 | -0.4% | 8,500 |
| 2017/03/02 | 5,580 | 5,680 | 5,410 | 5,580 | +170 | +3.1% | 22,400 |
1951～
2000
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
