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 |
|---|---|---|---|---|---|---|---|
| 2011/07/28 | 1,890 | 1,900 | 1,888 | 1,900 | +10 | +0.5% | 500 |
| 2011/07/27 | 1,902 | 1,902 | 1,890 | 1,890 | -40 | -2.1% | 600 |
| 2011/07/26 | 1,998 | 1,998 | 1,890 | 1,930 | +48 | +2.6% | 3,700 |
| 2011/07/25 | 1,875 | 1,882 | 1,875 | 1,882 | ±0 | ±0% | 400 |
| 2011/07/22 | 1,899 | 1,899 | 1,882 | 1,882 | +2 | +0.1% | 200 |
| 2011/07/21 | 1,860 | 1,885 | 1,860 | 1,880 | -20 | -1.1% | 1,100 |
| 2011/07/20 | 1,900 | 1,900 | 1,900 | 1,900 | +2 | +0.1% | 400 |
| 2011/07/19 | 1,898 | 1,899 | 1,861 | 1,898 | ±0 | ±0% | 700 |
| 2011/07/15 | 1,897 | 1,898 | 1,897 | 1,898 | +8 | +0.4% | 500 |
| 2011/07/14 | 1,898 | 1,898 | 1,890 | 1,890 | ±0 | ±0% | 200 |
| 2011/07/13 | 1,888 | 1,890 | 1,888 | 1,890 | -10 | -0.5% | 800 |
| 2011/07/12 | 1,863 | 1,900 | 1,861 | 1,900 | +18 | +1% | 600 |
| 2011/07/11 | 1,880 | 1,909 | 1,880 | 1,882 | -30 | -1.6% | 900 |
| 2011/07/08 | 1,913 | 1,913 | 1,879 | 1,912 | +29 | +1.5% | 1,800 |
| 2011/07/07 | 1,880 | 1,883 | 1,880 | 1,883 | +8 | +0.4% | 400 |
| 2011/07/06 | 1,879 | 1,879 | 1,875 | 1,875 | +2 | +0.1% | 200 |
| 2011/07/05 | 1,870 | 1,873 | 1,835 | 1,873 | +3 | +0.2% | 300 |
| 2011/07/04 | 1,873 | 1,873 | 1,870 | 1,870 | -5 | -0.3% | 300 |
| 2011/07/01 | 1,889 | 1,889 | 1,840 | 1,875 | +5 | +0.3% | 3,100 |
| 2011/06/30 | 1,889 | 1,889 | 1,870 | 1,870 | - | - | 700 |
| 2011/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/28 | 1,850 | 1,854 | 1,850 | 1,854 | +24 | +1.3% | 500 |
| 2011/06/27 | 1,845 | 1,845 | 1,830 | 1,830 | -3 | -0.2% | 800 |
| 2011/06/24 | 1,810 | 1,833 | 1,810 | 1,833 | +13 | +0.7% | 300 |
| 2011/06/23 | 1,820 | 1,820 | 1,820 | 1,820 | -3 | -0.2% | 200 |
| 2011/06/22 | 1,823 | 1,823 | 1,823 | 1,823 | ±0 | ±0% | 200 |
| 2011/06/21 | 1,822 | 1,830 | 1,822 | 1,823 | +1 | +0.1% | 300 |
| 2011/06/20 | 1,810 | 1,822 | 1,810 | 1,822 | -23 | -1.2% | 200 |
| 2011/06/17 | 1,830 | 1,845 | 1,830 | 1,845 | +15 | +0.8% | 500 |
| 2011/06/16 | 1,835 | 1,835 | 1,803 | 1,830 | - | - | 600 |
| 2011/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/14 | 1,820 | 1,823 | 1,820 | 1,823 | +3 | +0.2% | 200 |
| 2011/06/13 | 1,801 | 1,820 | 1,800 | 1,820 | - | - | 600 |
| 2011/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/09 | 1,805 | 1,819 | 1,805 | 1,819 | -1 | -0.1% | 200 |
| 2011/06/08 | 1,801 | 1,820 | 1,801 | 1,820 | +14 | +0.8% | 300 |
| 2011/06/07 | 1,805 | 1,806 | 1,800 | 1,806 | +1 | +0.1% | 300 |
| 2011/06/06 | 1,809 | 1,809 | 1,805 | 1,805 | -5 | -0.3% | 300 |
| 2011/06/03 | 1,803 | 1,810 | 1,803 | 1,810 | - | - | 200 |
| 2011/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/01 | 1,827 | 1,827 | 1,827 | 1,827 | ±0 | ±0% | 100 |
| 2011/05/31 | 1,810 | 1,827 | 1,810 | 1,827 | +27 | +1.5% | 200 |
| 2011/05/30 | 1,900 | 1,900 | 1,799 | 1,800 | -20 | -1.1% | 2,100 |
| 2011/05/27 | 1,820 | 1,820 | 1,820 | 1,820 | ±0 | ±0% | 700 |
| 2011/05/26 | 1,817 | 1,820 | 1,817 | 1,820 | +6 | +0.3% | 800 |
| 2011/05/25 | 1,800 | 1,814 | 1,800 | 1,814 | +14 | +0.8% | 1,200 |
| 2011/05/24 | 1,780 | 1,800 | 1,780 | 1,800 | +21 | +1.2% | 300 |
| 2011/05/23 | 1,790 | 1,790 | 1,776 | 1,779 | -16 | -0.9% | 600 |
| 2011/05/20 | 1,795 | 1,795 | 1,795 | 1,795 | ±0 | ±0% | 200 |
| 2011/05/19 | 1,795 | 1,795 | 1,795 | 1,795 | -4 | -0.2% | 100 |
3451～
3500
件表示中 / 7028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 | 371,500円 | +1.4% | -5.7% | 2.56% | 15.90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 |
| ｍｅｉｔｏ | 215,800円 | +5.1% | +4.8% | 1.85% | 18.28倍 | 0.67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 | 306,500円 | +16.2% | -31.9% | 0.98% | 17.50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 | 337,000円 | +2.2% | 0.0% | 1.78% | 13.79倍 | 0.77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 |
| やまみ | 491,500円 | +9.2% | +15.5% | 1.46% | 24.89倍 | 3.28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
