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 |
---|---|---|---|---|---|---|---|
2016/07/11 | 2,944 | 2,979 | 2,944 | 2,979 | +37 | +1.3% | 1,200 |
2016/07/08 | 2,996 | 2,999 | 2,941 | 2,942 | -36 | -1.2% | 5,700 |
2016/07/07 | 2,958 | 2,980 | 2,954 | 2,978 | +2 | +0.1% | 1,800 |
2016/07/06 | 2,987 | 2,987 | 2,941 | 2,976 | -11 | -0.4% | 4,100 |
2016/07/05 | 2,954 | 2,990 | 2,952 | 2,987 | +32 | +1.1% | 7,500 |
2016/07/04 | 2,927 | 2,974 | 2,925 | 2,955 | +46 | +1.6% | 2,500 |
2016/07/01 | 2,950 | 2,950 | 2,897 | 2,909 | +3 | +0.1% | 3,700 |
2016/06/30 | 2,900 | 2,920 | 2,876 | 2,906 | +50 | +1.8% | 4,200 |
2016/06/29 | 2,849 | 2,891 | 2,848 | 2,856 | +32 | +1.1% | 2,100 |
2016/06/28 | 2,818 | 2,870 | 2,818 | 2,824 | +13 | +0.5% | 2,000 |
2016/06/27 | 2,842 | 2,860 | 2,791 | 2,811 | -3 | -0.1% | 4,900 |
2016/06/24 | 2,860 | 2,860 | 2,775 | 2,814 | -34 | -1.2% | 6,000 |
2016/06/23 | 2,830 | 2,850 | 2,830 | 2,848 | +25 | +0.9% | 2,200 |
2016/06/22 | 2,800 | 2,830 | 2,800 | 2,823 | +26 | +0.9% | 2,000 |
2016/06/21 | 2,800 | 2,809 | 2,786 | 2,797 | ±0 | ±0% | 2,500 |
2016/06/20 | 2,800 | 2,800 | 2,774 | 2,797 | +11 | +0.4% | 2,000 |
2016/06/17 | 2,791 | 2,800 | 2,780 | 2,786 | -9 | -0.3% | 3,100 |
2016/06/16 | 2,780 | 2,798 | 2,775 | 2,795 | +3 | +0.1% | 3,200 |
2016/06/15 | 2,790 | 2,794 | 2,779 | 2,792 | -2 | -0.1% | 2,000 |
2016/06/14 | 2,783 | 2,800 | 2,775 | 2,794 | +13 | +0.5% | 3,000 |
2016/06/13 | 2,800 | 2,800 | 2,775 | 2,781 | -17 | -0.6% | 2,300 |
2016/06/10 | 2,800 | 2,801 | 2,772 | 2,798 | +4 | +0.1% | 5,200 |
2016/06/09 | 2,797 | 2,812 | 2,786 | 2,794 | -3 | -0.1% | 1,300 |
2016/06/08 | 2,800 | 2,805 | 2,784 | 2,797 | -9 | -0.3% | 2,000 |
2016/06/07 | 2,800 | 2,806 | 2,800 | 2,806 | +13 | +0.5% | 1,100 |
2016/06/06 | 2,800 | 2,800 | 2,781 | 2,793 | +20 | +0.7% | 1,300 |
2016/06/03 | 2,790 | 2,790 | 2,760 | 2,773 | -13 | -0.5% | 2,200 |
2016/06/02 | 2,788 | 2,794 | 2,786 | 2,786 | +6 | +0.2% | 1,200 |
2016/06/01 | 2,782 | 2,787 | 2,780 | 2,780 | -3 | -0.1% | 1,600 |
2016/05/31 | 2,782 | 2,786 | 2,776 | 2,783 | +8 | +0.3% | 500 |
2016/05/30 | 2,790 | 2,790 | 2,772 | 2,775 | +3 | +0.1% | 1,000 |
2016/05/27 | 2,770 | 2,780 | 2,770 | 2,772 | +1 | ±0% | 600 |
2016/05/26 | 2,762 | 2,775 | 2,762 | 2,771 | +5 | +0.2% | 1,400 |
2016/05/25 | 2,786 | 2,786 | 2,760 | 2,766 | -11 | -0.4% | 3,500 |
2016/05/24 | 2,790 | 2,790 | 2,776 | 2,777 | ±0 | ±0% | 1,900 |
2016/05/23 | 2,799 | 2,799 | 2,762 | 2,777 | ±0 | ±0% | 1,100 |
2016/05/20 | 2,760 | 2,788 | 2,760 | 2,777 | +17 | +0.6% | 1,300 |
2016/05/19 | 2,778 | 2,778 | 2,758 | 2,760 | -18 | -0.6% | 1,800 |
2016/05/18 | 2,767 | 2,815 | 2,767 | 2,778 | +11 | +0.4% | 2,800 |
2016/05/17 | 2,760 | 2,786 | 2,760 | 2,767 | +14 | +0.5% | 4,000 |
2016/05/16 | 2,828 | 2,828 | 2,753 | 2,753 | -25 | -0.9% | 3,200 |
2016/05/13 | 2,777 | 2,850 | 2,777 | 2,778 | -4 | -0.1% | 4,900 |
2016/05/12 | 2,817 | 2,817 | 2,782 | 2,782 | -12 | -0.4% | 700 |
2016/05/11 | 2,788 | 2,802 | 2,788 | 2,794 | +6 | +0.2% | 1,300 |
2016/05/10 | 2,770 | 2,888 | 2,770 | 2,788 | +14 | +0.5% | 3,100 |
2016/05/09 | 2,790 | 2,791 | 2,773 | 2,774 | -13 | -0.5% | 1,100 |
2016/05/06 | 2,785 | 2,800 | 2,770 | 2,787 | +24 | +0.9% | 800 |
2016/05/02 | 2,799 | 2,800 | 2,761 | 2,763 | -42 | -1.5% | 2,200 |
2016/04/28 | 2,790 | 2,820 | 2,771 | 2,805 | -5 | -0.2% | 1,200 |
2016/04/27 | 2,775 | 2,810 | 2,775 | 2,810 | +30 | +1.1% | 2,100 |
2201~
2250
件表示中 / 6993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 | 366,000円 | +1.4% | -5.7% | 2.60% | 15.67倍 | 0.96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 |
岩塚菓 | 297,100円 | +16.2% | -31.9% | 1.01% | 16.96倍 | 0.45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 |
名糖産 | 205,500円 | +5.1% | +4.8% | 1.95% | 17.39倍 | 0.63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 |
モロゾフ | 158,800円 | +0.1% | -49.0% | 0.88% | 56.33倍 | 1.65倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
はごろも | 325,000円 | +2.2% | 0.0% | 1.85% | 13.30倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム