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 |
|---|---|---|---|---|---|---|---|
| 2024/02/07 | 3,825 | 3,860 | 3,805 | 3,810 | -40 | -1% | 6,700 |
| 2024/02/06 | 3,835 | 3,860 | 3,800 | 3,850 | +15 | +0.4% | 7,400 |
| 2024/02/05 | 3,775 | 3,835 | 3,765 | 3,835 | +55 | +1.5% | 12,900 |
| 2024/02/02 | 3,780 | 3,780 | 3,750 | 3,780 | +35 | +0.9% | 4,900 |
| 2024/02/01 | 3,780 | 3,780 | 3,745 | 3,745 | +5 | +0.1% | 7,500 |
| 2024/01/31 | 3,715 | 3,745 | 3,710 | 3,740 | +30 | +0.8% | 4,400 |
| 2024/01/30 | 3,745 | 3,745 | 3,710 | 3,710 | -25 | -0.7% | 20,500 |
| 2024/01/29 | 3,705 | 3,735 | 3,705 | 3,735 | +30 | +0.8% | 3,800 |
| 2024/01/26 | 3,715 | 3,720 | 3,685 | 3,705 | -15 | -0.4% | 4,700 |
| 2024/01/25 | 3,715 | 3,725 | 3,705 | 3,720 | +35 | +0.9% | 4,000 |
| 2024/01/24 | 3,710 | 3,710 | 3,685 | 3,685 | -30 | -0.8% | 4,600 |
| 2024/01/23 | 3,720 | 3,725 | 3,705 | 3,715 | +5 | +0.1% | 4,100 |
| 2024/01/22 | 3,700 | 3,730 | 3,700 | 3,710 | +20 | +0.5% | 3,800 |
| 2024/01/19 | 3,720 | 3,735 | 3,690 | 3,690 | -35 | -0.9% | 6,200 |
| 2024/01/18 | 3,730 | 3,740 | 3,725 | 3,725 | ±0 | ±0% | 2,600 |
| 2024/01/17 | 3,750 | 3,770 | 3,725 | 3,725 | -15 | -0.4% | 9,000 |
| 2024/01/16 | 3,760 | 3,760 | 3,725 | 3,740 | -20 | -0.5% | 5,100 |
| 2024/01/15 | 3,700 | 3,760 | 3,700 | 3,760 | +80 | +2.2% | 9,700 |
| 2024/01/12 | 3,765 | 3,765 | 3,675 | 3,680 | -85 | -2.3% | 12,100 |
| 2024/01/11 | 3,760 | 3,780 | 3,740 | 3,765 | +10 | +0.3% | 7,900 |
| 2024/01/10 | 3,720 | 3,770 | 3,720 | 3,755 | +35 | +0.9% | 8,500 |
| 2024/01/09 | 3,670 | 3,730 | 3,670 | 3,720 | +45 | +1.2% | 8,000 |
| 2024/01/05 | 3,695 | 3,695 | 3,670 | 3,675 | -10 | -0.3% | 4,900 |
| 2024/01/04 | 3,635 | 3,715 | 3,625 | 3,685 | +50 | +1.4% | 13,900 |
| 2023/12/29 | 3,605 | 3,670 | 3,590 | 3,635 | +30 | +0.8% | 12,900 |
| 2023/12/28 | 3,560 | 3,615 | 3,555 | 3,605 | +45 | +1.3% | 9,000 |
| 2023/12/27 | 3,545 | 3,560 | 3,545 | 3,560 | +5 | +0.1% | 5,900 |
| 2023/12/26 | 3,540 | 3,570 | 3,535 | 3,555 | +20 | +0.6% | 8,200 |
| 2023/12/25 | 3,515 | 3,540 | 3,515 | 3,535 | +15 | +0.4% | 4,800 |
| 2023/12/22 | 3,540 | 3,540 | 3,520 | 3,520 | -20 | -0.6% | 2,700 |
| 2023/12/21 | 3,510 | 3,540 | 3,510 | 3,540 | +25 | +0.7% | 2,400 |
| 2023/12/20 | 3,505 | 3,535 | 3,505 | 3,515 | -5 | -0.1% | 3,100 |
| 2023/12/19 | 3,550 | 3,550 | 3,495 | 3,520 | -20 | -0.6% | 8,200 |
| 2023/12/18 | 3,545 | 3,545 | 3,505 | 3,540 | -10 | -0.3% | 4,800 |
| 2023/12/15 | 3,530 | 3,550 | 3,520 | 3,550 | +35 | +1% | 2,000 |
| 2023/12/14 | 3,540 | 3,540 | 3,515 | 3,515 | -25 | -0.7% | 2,500 |
| 2023/12/13 | 3,555 | 3,560 | 3,540 | 3,540 | -10 | -0.3% | 1,900 |
| 2023/12/12 | 3,550 | 3,555 | 3,545 | 3,550 | ±0 | ±0% | 1,300 |
| 2023/12/11 | 3,550 | 3,555 | 3,535 | 3,550 | +5 | +0.1% | 2,500 |
| 2023/12/08 | 3,550 | 3,565 | 3,515 | 3,545 | -20 | -0.6% | 5,500 |
| 2023/12/07 | 3,560 | 3,565 | 3,545 | 3,565 | +5 | +0.1% | 3,100 |
| 2023/12/06 | 3,550 | 3,565 | 3,550 | 3,560 | ±0 | ±0% | 3,300 |
| 2023/12/05 | 3,555 | 3,560 | 3,545 | 3,560 | -5 | -0.1% | 2,500 |
| 2023/12/04 | 3,565 | 3,565 | 3,555 | 3,565 | ±0 | ±0% | 2,400 |
| 2023/12/01 | 3,565 | 3,565 | 3,550 | 3,565 | +5 | +0.1% | 3,200 |
| 2023/11/30 | 3,540 | 3,560 | 3,540 | 3,560 | +10 | +0.3% | 2,100 |
| 2023/11/29 | 3,555 | 3,560 | 3,550 | 3,550 | -10 | -0.3% | 1,100 |
| 2023/11/28 | 3,550 | 3,560 | 3,550 | 3,560 | +5 | +0.1% | 1,600 |
| 2023/11/27 | 3,560 | 3,575 | 3,550 | 3,555 | -5 | -0.1% | 2,600 |
| 2023/11/24 | 3,560 | 3,565 | 3,535 | 3,560 | ±0 | ±0% | 2,000 |
301～
350
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 | 363,000円 | +10.6% | -0.6% | 2.75% | 14.22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 | 88,800円 | -2.2% | -18.6% | 3.32% | 7.54倍 | 0.65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 | 270,800円 | -2.3% | -19.4% | 3.14% | 23.58倍 | 1.78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 | 461,500円 | +10.5% | -23.2% | 1.56% | 23.02倍 | 3.30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
