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 |
|---|---|---|---|---|---|---|---|
| 2017/03/01 | 4,990 | 5,490 | 4,990 | 5,410 | +430 | +8.6% | 44,000 |
| 2017/02/28 | 5,090 | 5,090 | 4,940 | 4,980 | -120 | -2.4% | 10,800 |
| 2017/02/27 | 5,000 | 5,100 | 4,955 | 5,100 | +120 | +2.4% | 12,200 |
| 2017/02/24 | 4,930 | 4,985 | 4,930 | 4,980 | +65 | +1.3% | 7,400 |
| 2017/02/23 | 4,840 | 4,915 | 4,840 | 4,915 | +55 | +1.1% | 4,100 |
| 2017/02/22 | 4,740 | 4,860 | 4,740 | 4,860 | +130 | +2.7% | 10,900 |
| 2017/02/21 | 4,690 | 4,730 | 4,660 | 4,730 | +45 | +1% | 9,300 |
| 2017/02/20 | 4,805 | 4,805 | 4,660 | 4,685 | -125 | -2.6% | 9,800 |
| 2017/02/17 | 4,895 | 4,895 | 4,760 | 4,810 | -40 | -0.8% | 8,400 |
| 2017/02/16 | 4,860 | 4,890 | 4,830 | 4,850 | -10 | -0.2% | 3,300 |
| 2017/02/15 | 4,930 | 4,930 | 4,825 | 4,860 | +35 | +0.7% | 9,200 |
| 2017/02/14 | 4,910 | 4,910 | 4,820 | 4,825 | -105 | -2.1% | 12,800 |
| 2017/02/13 | 4,895 | 4,965 | 4,830 | 4,930 | +30 | +0.6% | 9,300 |
| 2017/02/10 | 4,845 | 4,915 | 4,840 | 4,900 | +20 | +0.4% | 8,100 |
| 2017/02/09 | 5,000 | 5,000 | 4,860 | 4,880 | -110 | -2.2% | 10,800 |
| 2017/02/08 | 4,925 | 5,090 | 4,920 | 4,990 | +100 | +2% | 20,400 |
| 2017/02/07 | 4,855 | 4,950 | 4,795 | 4,890 | +120 | +2.5% | 15,800 |
| 2017/02/06 | 4,655 | 4,770 | 4,640 | 4,770 | +100 | +2.1% | 8,500 |
| 2017/02/03 | 4,515 | 4,670 | 4,515 | 4,670 | +115 | +2.5% | 11,100 |
| 2017/02/02 | 4,555 | 4,570 | 4,510 | 4,555 | -15 | -0.3% | 6,800 |
| 2017/02/01 | 4,765 | 4,770 | 4,520 | 4,570 | -135 | -2.9% | 19,600 |
| 2017/01/31 | 4,740 | 4,950 | 4,650 | 4,705 | +455 | +10.7% | 67,700 |
| 2017/01/30 | 4,270 | 4,285 | 4,200 | 4,250 | +5 | +0.1% | 4,000 |
| 2017/01/27 | 4,230 | 4,285 | 4,180 | 4,245 | +30 | +0.7% | 6,800 |
| 2017/01/26 | 4,160 | 4,235 | 4,140 | 4,215 | +55 | +1.3% | 4,800 |
| 2017/01/25 | 4,115 | 4,245 | 4,080 | 4,160 | +75 | +1.8% | 7,800 |
| 2017/01/24 | 4,050 | 4,090 | 4,045 | 4,085 | +65 | +1.6% | 2,400 |
| 2017/01/23 | 3,945 | 4,095 | 3,900 | 4,020 | +75 | +1.9% | 3,900 |
| 2017/01/20 | 3,865 | 3,960 | 3,865 | 3,945 | +100 | +2.6% | 5,400 |
| 2017/01/19 | 4,005 | 4,080 | 3,810 | 3,845 | -180 | -4.5% | 15,900 |
| 2017/01/18 | 4,115 | 4,115 | 4,010 | 4,025 | -95 | -2.3% | 9,800 |
| 2017/01/17 | 4,105 | 4,165 | 4,055 | 4,120 | +15 | +0.4% | 7,300 |
| 2017/01/16 | 4,105 | 4,260 | 4,100 | 4,105 | -50 | -1.2% | 11,200 |
| 2017/01/13 | 4,060 | 4,320 | 4,055 | 4,155 | +25 | +0.6% | 14,800 |
| 2017/01/12 | 4,300 | 4,865 | 4,100 | 4,130 | -70 | -1.7% | 43,600 |
| 2017/01/11 | 4,040 | 4,200 | 3,980 | 4,200 | +140 | +3.4% | 10,600 |
| 2017/01/10 | 3,960 | 4,100 | 3,960 | 4,060 | +60 | +1.5% | 11,600 |
| 2017/01/06 | 3,900 | 4,000 | 3,900 | 4,000 | +100 | +2.6% | 7,000 |
| 2017/01/05 | 3,900 | 3,900 | 3,840 | 3,900 | +55 | +1.4% | 6,500 |
| 2017/01/04 | 3,770 | 3,885 | 3,735 | 3,845 | +105 | +2.8% | 7,100 |
| 2016/12/30 | 3,700 | 3,740 | 3,670 | 3,740 | +40 | +1.1% | 4,600 |
| 2016/12/29 | 3,670 | 3,700 | 3,660 | 3,700 | +30 | +0.8% | 4,900 |
| 2016/12/28 | 3,620 | 3,690 | 3,600 | 3,670 | +45 | +1.2% | 3,700 |
| 2016/12/27 | 3,610 | 3,630 | 3,585 | 3,625 | -10 | -0.3% | 3,300 |
| 2016/12/26 | 3,615 | 3,670 | 3,600 | 3,635 | +55 | +1.5% | 6,300 |
| 2016/12/22 | 3,515 | 3,600 | 3,510 | 3,580 | +40 | +1.1% | 4,200 |
| 2016/12/21 | 3,550 | 3,590 | 3,500 | 3,540 | ±0 | ±0% | 6,700 |
| 2016/12/20 | 3,500 | 3,545 | 3,500 | 3,540 | +40 | +1.1% | 6,000 |
| 2016/12/19 | 3,460 | 3,500 | 3,455 | 3,500 | +25 | +0.7% | 2,600 |
| 2016/12/16 | 3,465 | 3,480 | 3,445 | 3,475 | +30 | +0.9% | 2,300 |
2001～
2050
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
