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 |
|---|---|---|---|---|---|---|---|
| 2017/06/20 | 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 |
| 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 |
2001～
2050
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 | 213,600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 |
| 岩塚菓 | 307,500円 | +16.2% | -31.9% | 0.98% | 17.55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
