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 |
|---|---|---|---|---|---|---|---|
| 2017/04/06 | 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 |
| 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 |
2051～
2100
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
