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 |
|---|---|---|---|---|---|---|---|
| 2016/12/15 | 3,435 | 3,460 | 3,435 | 3,445 | +10 | +0.3% | 2,100 |
| 2016/12/14 | 3,435 | 3,470 | 3,415 | 3,435 | ±0 | ±0% | 2,000 |
| 2016/12/13 | 3,455 | 3,455 | 3,410 | 3,435 | -10 | -0.3% | 5,100 |
| 2016/12/12 | 3,465 | 3,465 | 3,420 | 3,445 | -20 | -0.6% | 2,400 |
| 2016/12/09 | 3,430 | 3,485 | 3,430 | 3,465 | +15 | +0.4% | 5,200 |
| 2016/12/08 | 3,400 | 3,450 | 3,380 | 3,450 | +60 | +1.8% | 5,300 |
| 2016/12/07 | 3,400 | 3,400 | 3,380 | 3,390 | +5 | +0.1% | 3,200 |
| 2016/12/06 | 3,340 | 3,390 | 3,305 | 3,385 | +45 | +1.3% | 5,300 |
| 2016/12/05 | 3,400 | 3,400 | 3,245 | 3,340 | -45 | -1.3% | 5,300 |
| 2016/12/02 | 3,385 | 3,395 | 3,370 | 3,385 | ±0 | ±0% | 1,500 |
| 2016/12/01 | 3,335 | 3,395 | 3,310 | 3,385 | +40 | +1.2% | 3,200 |
| 2016/11/30 | 3,380 | 3,380 | 3,345 | 3,345 | ±0 | ±0% | 4,200 |
| 2016/11/29 | 3,375 | 3,385 | 3,315 | 3,345 | -30 | -0.9% | 3,000 |
| 2016/11/28 | 3,310 | 3,375 | 3,310 | 3,375 | +35 | +1% | 2,600 |
| 2016/11/25 | 3,290 | 3,360 | 3,290 | 3,340 | +30 | +0.9% | 4,700 |
| 2016/11/24 | 3,300 | 3,325 | 3,280 | 3,310 | +10 | +0.3% | 2,500 |
| 2016/11/22 | 3,310 | 3,310 | 3,280 | 3,300 | +15 | +0.5% | 1,400 |
| 2016/11/21 | 3,290 | 3,315 | 3,280 | 3,285 | -5 | -0.2% | 2,900 |
| 2016/11/18 | 3,295 | 3,310 | 3,270 | 3,290 | +20 | +0.6% | 2,500 |
| 2016/11/17 | 3,270 | 3,300 | 3,260 | 3,270 | +40 | +1.2% | 3,500 |
| 2016/11/16 | 3,230 | 3,235 | 3,220 | 3,230 | +5 | +0.2% | 1,900 |
| 2016/11/15 | 3,250 | 3,250 | 3,225 | 3,225 | -10 | -0.3% | 400 |
| 2016/11/14 | 3,195 | 3,280 | 3,195 | 3,235 | +40 | +1.3% | 3,600 |
| 2016/11/11 | 3,245 | 3,245 | 3,185 | 3,195 | -45 | -1.4% | 1,500 |
| 2016/11/10 | 3,250 | 3,280 | 3,180 | 3,240 | +15 | +0.5% | 3,500 |
| 2016/11/09 | 3,295 | 3,295 | 3,225 | 3,225 | -5 | -0.2% | 4,700 |
| 2016/11/08 | 3,200 | 3,230 | 3,200 | 3,230 | +50 | +1.6% | 800 |
| 2016/11/07 | 3,200 | 3,215 | 3,170 | 3,180 | -15 | -0.5% | 1,500 |
| 2016/11/04 | 3,170 | 3,200 | 3,145 | 3,195 | -35 | -1.1% | 3,500 |
| 2016/11/02 | 3,220 | 3,265 | 3,185 | 3,230 | +20 | +0.6% | 2,500 |
| 2016/11/01 | 3,290 | 3,290 | 3,200 | 3,210 | -50 | -1.5% | 2,200 |
| 2016/10/31 | 3,265 | 3,315 | 3,260 | 3,260 | -40 | -1.2% | 5,800 |
| 2016/10/28 | 3,300 | 3,300 | 3,265 | 3,300 | +40 | +1.2% | 6,700 |
| 2016/10/27 | 3,200 | 3,330 | 3,200 | 3,260 | +70 | +2.2% | 10,100 |
| 2016/10/26 | 3,150 | 3,195 | 3,140 | 3,190 | +40 | +1.3% | 5,000 |
| 2016/10/25 | 3,110 | 3,150 | 3,110 | 3,150 | +30 | +1% | 2,700 |
| 2016/10/24 | 3,100 | 3,120 | 3,080 | 3,120 | +20 | +0.6% | 1,300 |
| 2016/10/21 | 3,110 | 3,110 | 3,100 | 3,100 | -35 | -1.1% | 1,500 |
| 2016/10/20 | 3,115 | 3,140 | 3,115 | 3,135 | +20 | +0.6% | 800 |
| 2016/10/19 | 3,085 | 3,115 | 3,085 | 3,115 | +30 | +1% | 1,300 |
| 2016/10/18 | 3,075 | 3,085 | 3,075 | 3,085 | +5 | +0.2% | 700 |
| 2016/10/17 | 3,100 | 3,100 | 3,080 | 3,080 | +15 | +0.5% | 900 |
| 2016/10/14 | 3,065 | 3,065 | 3,065 | 3,065 | ±0 | ±0% | 200 |
| 2016/10/13 | 3,075 | 3,075 | 3,065 | 3,065 | -10 | -0.3% | 400 |
| 2016/10/12 | 3,070 | 3,115 | 3,070 | 3,075 | -35 | -1.1% | 1,100 |
| 2016/10/11 | 3,060 | 3,140 | 3,035 | 3,110 | +30 | +1% | 2,300 |
| 2016/10/07 | 3,050 | 3,085 | 3,040 | 3,080 | -5 | -0.2% | 1,400 |
| 2016/10/06 | 3,135 | 3,135 | 3,075 | 3,085 | +20 | +0.7% | 700 |
| 2016/10/05 | 3,075 | 3,075 | 3,050 | 3,065 | -10 | -0.3% | 1,900 |
| 2016/10/04 | 3,130 | 3,130 | 3,065 | 3,075 | +15 | +0.5% | 500 |
2051～
2100
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
