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 |
|---|---|---|---|---|---|---|---|
| 2017/08/31 | 5,750 | 5,770 | 5,700 | 5,760 | +40 | +0.7% | 2,700 |
| 2017/08/30 | 5,790 | 5,790 | 5,710 | 5,720 | -10 | -0.2% | 2,300 |
| 2017/08/29 | 5,740 | 5,780 | 5,710 | 5,730 | -60 | -1% | 2,000 |
| 2017/08/28 | 5,780 | 5,810 | 5,780 | 5,790 | ±0 | ±0% | 800 |
| 2017/08/25 | 5,840 | 5,850 | 5,760 | 5,790 | -10 | -0.2% | 1,600 |
| 2017/08/24 | 5,740 | 5,820 | 5,730 | 5,800 | +40 | +0.7% | 1,600 |
| 2017/08/23 | 5,880 | 5,880 | 5,730 | 5,760 | -50 | -0.9% | 4,100 |
| 2017/08/22 | 5,850 | 5,930 | 5,810 | 5,810 | -70 | -1.2% | 2,700 |
| 2017/08/21 | 5,880 | 6,000 | 5,830 | 5,880 | +10 | +0.2% | 5,400 |
| 2017/08/18 | 5,870 | 5,960 | 5,790 | 5,870 | -100 | -1.7% | 5,600 |
| 2017/08/17 | 5,850 | 5,980 | 5,810 | 5,970 | +70 | +1.2% | 3,800 |
| 2017/08/16 | 5,780 | 5,980 | 5,760 | 5,900 | +180 | +3.1% | 7,400 |
| 2017/08/15 | 5,790 | 5,980 | 5,700 | 5,720 | ±0 | ±0% | 12,700 |
| 2017/08/14 | 5,700 | 5,760 | 5,640 | 5,720 | +30 | +0.5% | 8,500 |
| 2017/08/10 | 5,650 | 5,710 | 5,640 | 5,690 | +60 | +1.1% | 5,700 |
| 2017/08/09 | 5,630 | 5,640 | 5,560 | 5,630 | ±0 | ±0% | 4,600 |
| 2017/08/08 | 5,630 | 5,640 | 5,600 | 5,630 | +20 | +0.4% | 2,400 |
| 2017/08/07 | 5,590 | 5,620 | 5,560 | 5,610 | +20 | +0.4% | 1,700 |
| 2017/08/04 | 5,570 | 5,590 | 5,560 | 5,590 | +30 | +0.5% | 1,900 |
| 2017/08/03 | 5,560 | 5,570 | 5,450 | 5,560 | -50 | -0.9% | 9,500 |
| 2017/08/02 | 5,560 | 5,630 | 5,540 | 5,610 | +50 | +0.9% | 4,400 |
| 2017/08/01 | 5,630 | 5,630 | 5,510 | 5,560 | -70 | -1.2% | 8,800 |
| 2017/07/31 | 5,770 | 5,830 | 5,500 | 5,630 | +380 | +7.2% | 22,000 |
| 2017/07/28 | 5,250 | 5,290 | 5,220 | 5,250 | +30 | +0.6% | 4,900 |
| 2017/07/27 | 5,160 | 5,220 | 5,150 | 5,220 | +10 | +0.2% | 1,000 |
| 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 |
1951～
2000
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
