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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 3,575 | 3,620 | 3,575 | 3,600 | +25 | +0.7% | 3,200 |
| 2024/04/19 | 3,595 | 3,610 | 3,560 | 3,575 | -50 | -1.4% | 6,000 |
| 2024/04/18 | 3,585 | 3,655 | 3,570 | 3,625 | +45 | +1.3% | 8,200 |
| 2024/04/17 | 3,630 | 3,640 | 3,580 | 3,580 | -25 | -0.7% | 8,600 |
| 2024/04/16 | 3,640 | 3,640 | 3,605 | 3,605 | -55 | -1.5% | 4,600 |
| 2024/04/15 | 3,590 | 3,675 | 3,580 | 3,660 | +30 | +0.8% | 7,500 |
| 2024/04/12 | 3,700 | 3,700 | 3,580 | 3,630 | -60 | -1.6% | 17,100 |
| 2024/04/11 | 3,700 | 3,705 | 3,670 | 3,690 | -30 | -0.8% | 10,400 |
| 2024/04/10 | 3,730 | 3,745 | 3,720 | 3,720 | ±0 | ±0% | 2,700 |
| 2024/04/09 | 3,735 | 3,740 | 3,710 | 3,720 | -20 | -0.5% | 4,400 |
| 2024/04/08 | 3,760 | 3,775 | 3,735 | 3,740 | -20 | -0.5% | 4,300 |
| 2024/04/05 | 3,750 | 3,770 | 3,740 | 3,760 | ±0 | ±0% | 3,200 |
| 2024/04/04 | 3,755 | 3,760 | 3,740 | 3,760 | +15 | +0.4% | 3,000 |
| 2024/04/03 | 3,700 | 3,765 | 3,700 | 3,745 | +10 | +0.3% | 6,200 |
| 2024/04/02 | 3,775 | 3,775 | 3,730 | 3,735 | -35 | -0.9% | 5,700 |
| 2024/04/01 | 3,805 | 3,805 | 3,760 | 3,770 | -35 | -0.9% | 7,900 |
| 2024/03/29 | 3,810 | 3,850 | 3,805 | 3,805 | ±0 | ±0% | 6,100 |
| 2024/03/28 | 3,890 | 3,890 | 3,805 | 3,805 | -230 | -5.7% | 18,500 |
| 2024/03/27 | 3,985 | 4,055 | 3,985 | 4,035 | +30 | +0.7% | 15,400 |
| 2024/03/26 | 4,000 | 4,025 | 3,980 | 4,005 | -25 | -0.6% | 9,100 |
| 2024/03/25 | 4,035 | 4,050 | 4,015 | 4,030 | +5 | +0.1% | 7,100 |
| 2024/03/22 | 4,040 | 4,040 | 3,995 | 4,025 | +10 | +0.2% | 5,500 |
| 2024/03/21 | 3,980 | 4,035 | 3,980 | 4,015 | +60 | +1.5% | 12,000 |
| 2024/03/19 | 3,970 | 3,975 | 3,935 | 3,955 | +20 | +0.5% | 5,500 |
| 2024/03/18 | 3,920 | 3,970 | 3,920 | 3,935 | +15 | +0.4% | 5,900 |
| 2024/03/15 | 3,910 | 3,950 | 3,910 | 3,920 | +35 | +0.9% | 5,100 |
| 2024/03/14 | 3,840 | 3,910 | 3,840 | 3,885 | +25 | +0.6% | 8,200 |
| 2024/03/13 | 3,910 | 3,920 | 3,840 | 3,860 | -25 | -0.6% | 19,700 |
| 2024/03/12 | 3,865 | 3,905 | 3,865 | 3,885 | +20 | +0.5% | 6,300 |
| 2024/03/11 | 3,910 | 3,970 | 3,860 | 3,865 | -55 | -1.4% | 14,300 |
| 2024/03/08 | 3,905 | 3,960 | 3,900 | 3,920 | -30 | -0.8% | 8,200 |
| 2024/03/07 | 3,905 | 3,955 | 3,905 | 3,950 | +45 | +1.2% | 3,000 |
| 2024/03/06 | 3,885 | 3,925 | 3,885 | 3,905 | +30 | +0.8% | 4,900 |
| 2024/03/05 | 3,830 | 3,875 | 3,805 | 3,875 | +35 | +0.9% | 4,400 |
| 2024/03/04 | 3,920 | 3,920 | 3,810 | 3,840 | -55 | -1.4% | 9,700 |
| 2024/03/01 | 3,920 | 3,930 | 3,895 | 3,895 | -35 | -0.9% | 6,000 |
| 2024/02/29 | 3,955 | 3,975 | 3,915 | 3,930 | -25 | -0.6% | 3,400 |
| 2024/02/28 | 3,890 | 3,980 | 3,885 | 3,955 | +75 | +1.9% | 10,900 |
| 2024/02/27 | 3,905 | 3,905 | 3,880 | 3,880 | -25 | -0.6% | 5,800 |
| 2024/02/26 | 3,900 | 3,905 | 3,885 | 3,905 | +5 | +0.1% | 5,400 |
| 2024/02/22 | 3,880 | 3,905 | 3,880 | 3,900 | +20 | +0.5% | 4,000 |
| 2024/02/21 | 3,865 | 3,910 | 3,865 | 3,880 | +30 | +0.8% | 8,900 |
| 2024/02/20 | 3,840 | 3,890 | 3,835 | 3,850 | +40 | +1% | 9,900 |
| 2024/02/19 | 3,785 | 3,825 | 3,775 | 3,810 | +45 | +1.2% | 4,400 |
| 2024/02/16 | 3,705 | 3,770 | 3,705 | 3,765 | +60 | +1.6% | 4,100 |
| 2024/02/15 | 3,760 | 3,770 | 3,705 | 3,705 | -55 | -1.5% | 7,500 |
| 2024/02/14 | 3,775 | 3,785 | 3,755 | 3,760 | -35 | -0.9% | 4,400 |
| 2024/02/13 | 3,750 | 3,805 | 3,750 | 3,795 | +55 | +1.5% | 6,500 |
| 2024/02/09 | 3,800 | 3,800 | 3,725 | 3,740 | -70 | -1.8% | 13,800 |
| 2024/02/08 | 3,800 | 3,825 | 3,780 | 3,810 | ±0 | ±0% | 6,400 |
251～
300
件表示中 / 6944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 | 362,000円 | +10.6% | -0.6% | 2.76% | 14.18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 |
| はごろも | 332,000円 | +1.8% | +23.4% | 1.81% | 15.62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 |
| フィード・ワン | 87,600円 | -2.2% | -18.6% | 3.37% | 7.44倍 | 0.64倍 |
|
持株会社が協同飼料と日本配合飼料を１５年に吸収。全農に次ぐ業界２位。食品、海外にも注力 |
| 柿安本店 | 268,500円 | -2.3% | -19.4% | 3.17% | 23.38倍 | 1.76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 |
| やまみ | 454,500円 | +10.5% | -23.2% | 1.58% | 22.67倍 | 3.25倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
市場注目の銘柄
チャート関連のコラム
