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 |
|---|---|---|---|---|---|---|---|
| 2011/03/24 | 1,980 | 1,985 | 1,960 | 1,985 | +5 | +0.3% | 1,500 |
| 2011/03/23 | 1,980 | 1,980 | 1,975 | 1,980 | +15 | +0.8% | 700 |
| 2011/03/22 | 1,945 | 1,985 | 1,945 | 1,965 | +50 | +2.6% | 1,500 |
| 2011/03/18 | 1,929 | 1,929 | 1,851 | 1,915 | +65 | +3.5% | 1,300 |
| 2011/03/17 | 1,900 | 1,900 | 1,850 | 1,850 | ±0 | ±0% | 1,300 |
| 2011/03/16 | 1,700 | 1,890 | 1,700 | 1,850 | +35 | +1.9% | 3,600 |
| 2011/03/15 | 1,910 | 1,910 | 1,710 | 1,815 | -95 | -5% | 3,900 |
| 2011/03/14 | 1,840 | 1,999 | 1,840 | 1,910 | -101 | -5% | 3,500 |
| 2011/03/11 | 1,986 | 2,011 | 1,986 | 2,011 | +26 | +1.3% | 400 |
| 2011/03/10 | 2,001 | 2,001 | 1,983 | 1,985 | -15 | -0.8% | 1,300 |
| 2011/03/09 | 2,015 | 2,015 | 2,000 | 2,000 | ±0 | ±0% | 1,800 |
| 2011/03/08 | 2,000 | 2,000 | 1,999 | 2,000 | ±0 | ±0% | 700 |
| 2011/03/07 | 2,000 | 2,020 | 1,981 | 2,000 | ±0 | ±0% | 1,800 |
| 2011/03/04 | 2,000 | 2,000 | 1,978 | 2,000 | +10 | +0.5% | 1,000 |
| 2011/03/03 | 1,975 | 1,990 | 1,975 | 1,990 | +5 | +0.3% | 400 |
| 2011/03/02 | 1,975 | 1,990 | 1,975 | 1,985 | +5 | +0.3% | 1,800 |
| 2011/03/01 | 1,960 | 2,000 | 1,960 | 1,980 | +28 | +1.4% | 1,600 |
| 2011/02/28 | 1,968 | 1,968 | 1,952 | 1,952 | -8 | -0.4% | 1,800 |
| 2011/02/25 | 1,960 | 1,960 | 1,951 | 1,960 | ±0 | ±0% | 800 |
| 2011/02/24 | 1,944 | 1,960 | 1,944 | 1,960 | ±0 | ±0% | 500 |
| 2011/02/23 | 1,960 | 1,965 | 1,955 | 1,960 | ±0 | ±0% | 800 |
| 2011/02/22 | 1,950 | 1,960 | 1,950 | 1,960 | +7 | +0.4% | 1,200 |
| 2011/02/21 | 1,955 | 1,963 | 1,953 | 1,953 | -2 | -0.1% | 1,000 |
| 2011/02/18 | 1,945 | 1,955 | 1,941 | 1,955 | +10 | +0.5% | 700 |
| 2011/02/17 | 1,965 | 1,965 | 1,945 | 1,945 | +5 | +0.3% | 1,700 |
| 2011/02/16 | 1,945 | 1,950 | 1,940 | 1,940 | -5 | -0.3% | 400 |
| 2011/02/15 | 1,946 | 1,949 | 1,935 | 1,945 | +9 | +0.5% | 3,000 |
| 2011/02/14 | 1,940 | 1,940 | 1,936 | 1,936 | -4 | -0.2% | 1,000 |
| 2011/02/10 | 1,938 | 1,940 | 1,930 | 1,940 | +2 | +0.1% | 1,300 |
| 2011/02/09 | 1,911 | 1,950 | 1,911 | 1,938 | +36 | +1.9% | 3,100 |
| 2011/02/08 | 1,902 | 1,902 | 1,893 | 1,902 | ±0 | ±0% | 2,000 |
| 2011/02/07 | 1,896 | 1,910 | 1,896 | 1,902 | +9 | +0.5% | 1,400 |
| 2011/02/04 | 1,900 | 1,900 | 1,893 | 1,893 | -1 | -0.1% | 500 |
| 2011/02/03 | 1,880 | 1,894 | 1,880 | 1,894 | +4 | +0.2% | 300 |
| 2011/02/02 | 1,890 | 1,890 | 1,880 | 1,890 | +10 | +0.5% | 600 |
| 2011/02/01 | 1,890 | 1,890 | 1,880 | 1,880 | ±0 | ±0% | 400 |
| 2011/01/31 | 1,880 | 1,880 | 1,874 | 1,880 | +7 | +0.4% | 1,600 |
| 2011/01/28 | 1,884 | 1,884 | 1,873 | 1,873 | -17 | -0.9% | 700 |
| 2011/01/27 | 1,880 | 1,890 | 1,872 | 1,890 | +5 | +0.3% | 1,100 |
| 2011/01/26 | 1,884 | 1,885 | 1,884 | 1,885 | +1 | +0.1% | 800 |
| 2011/01/25 | 1,883 | 1,884 | 1,882 | 1,884 | ±0 | ±0% | 1,000 |
| 2011/01/24 | 1,878 | 1,885 | 1,878 | 1,884 | +12 | +0.6% | 600 |
| 2011/01/21 | 1,872 | 1,872 | 1,872 | 1,872 | -8 | -0.4% | 100 |
| 2011/01/20 | 1,873 | 1,884 | 1,872 | 1,880 | +9 | +0.5% | 800 |
| 2011/01/19 | 1,871 | 1,871 | 1,871 | 1,871 | -9 | -0.5% | 100 |
| 2011/01/18 | 1,883 | 1,883 | 1,864 | 1,880 | +20 | +1.1% | 700 |
| 2011/01/17 | 1,884 | 1,884 | 1,850 | 1,860 | -24 | -1.3% | 700 |
| 2011/01/14 | 1,820 | 1,885 | 1,820 | 1,884 | +65 | +3.6% | 5,000 |
| 2011/01/13 | 1,819 | 1,819 | 1,819 | 1,819 | +9 | +0.5% | 100 |
| 2011/01/12 | 1,801 | 1,810 | 1,801 | 1,810 | ±0 | ±0% | 400 |
3501～
3550
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
