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 |
|---|---|---|---|---|---|---|---|
| 2010/12/15 | 1,765 | 1,765 | 1,762 | 1,762 | +2 | +0.1% | 200 |
| 2010/12/14 | 1,790 | 1,790 | 1,760 | 1,760 | -20 | -1.1% | 1,400 |
| 2010/12/13 | 1,775 | 1,780 | 1,770 | 1,780 | +5 | +0.3% | 800 |
| 2010/12/10 | 1,775 | 1,775 | 1,775 | 1,775 | ±0 | ±0% | 100 |
| 2010/12/09 | 1,775 | 1,775 | 1,775 | 1,775 | -13 | -0.7% | 200 |
| 2010/12/08 | 1,780 | 1,800 | 1,780 | 1,788 | +8 | +0.4% | 300 |
| 2010/12/07 | 1,750 | 1,780 | 1,750 | 1,780 | -10 | -0.6% | 300 |
| 2010/12/06 | 1,820 | 1,820 | 1,790 | 1,790 | +48 | +2.8% | 1,400 |
| 2010/12/03 | 1,750 | 1,759 | 1,742 | 1,742 | -8 | -0.5% | 2,100 |
| 2010/12/02 | 1,739 | 1,750 | 1,739 | 1,750 | +12 | +0.7% | 600 |
| 2010/12/01 | 1,731 | 1,738 | 1,731 | 1,738 | ±0 | ±0% | 700 |
| 2010/11/30 | 1,739 | 1,739 | 1,738 | 1,738 | +13 | +0.8% | 900 |
| 2010/11/29 | 1,720 | 1,735 | 1,720 | 1,725 | +9 | +0.5% | 600 |
| 2010/11/26 | 1,734 | 1,734 | 1,716 | 1,716 | +6 | +0.4% | 500 |
| 2010/11/25 | 1,730 | 1,731 | 1,710 | 1,710 | -20 | -1.2% | 800 |
| 2010/11/24 | 1,734 | 1,734 | 1,730 | 1,730 | -4 | -0.2% | 500 |
| 2010/11/22 | 1,705 | 1,734 | 1,705 | 1,734 | +34 | +2% | 2,200 |
| 2010/11/19 | 1,734 | 1,734 | 1,700 | 1,700 | -34 | -2% | 1,300 |
| 2010/11/18 | 1,735 | 1,735 | 1,720 | 1,734 | - | - | 600 |
| 2010/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/16 | 1,700 | 1,735 | 1,700 | 1,735 | +15 | +0.9% | 600 |
| 2010/11/15 | 1,720 | 1,720 | 1,720 | 1,720 | ±0 | ±0% | 100 |
| 2010/11/12 | 1,706 | 1,720 | 1,706 | 1,720 | ±0 | ±0% | 600 |
| 2010/11/11 | 1,720 | 1,720 | 1,720 | 1,720 | +5 | +0.3% | 100 |
| 2010/11/10 | 1,710 | 1,715 | 1,710 | 1,715 | +10 | +0.6% | 500 |
| 2010/11/09 | 1,705 | 1,710 | 1,705 | 1,705 | +5 | +0.3% | 300 |
| 2010/11/08 | 1,700 | 1,735 | 1,700 | 1,700 | ±0 | ±0% | 300 |
| 2010/11/05 | 1,691 | 1,728 | 1,691 | 1,700 | ±0 | ±0% | 900 |
| 2010/11/04 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 300 |
| 2010/11/02 | 1,700 | 1,700 | 1,690 | 1,700 | +10 | +0.6% | 400 |
| 2010/11/01 | 1,728 | 1,728 | 1,690 | 1,690 | -10 | -0.6% | 1,900 |
| 2010/10/29 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 400 |
| 2010/10/28 | 1,680 | 1,700 | 1,680 | 1,700 | +20 | +1.2% | 400 |
| 2010/10/27 | 1,685 | 1,686 | 1,680 | 1,680 | -10 | -0.6% | 800 |
| 2010/10/26 | 1,700 | 1,700 | 1,690 | 1,690 | -8 | -0.5% | 1,500 |
| 2010/10/25 | 1,698 | 1,698 | 1,697 | 1,698 | ±0 | ±0% | 400 |
| 2010/10/22 | 1,694 | 1,698 | 1,694 | 1,698 | +4 | +0.2% | 300 |
| 2010/10/21 | 1,694 | 1,694 | 1,692 | 1,694 | -4 | -0.2% | 300 |
| 2010/10/20 | 1,700 | 1,700 | 1,696 | 1,698 | -2 | -0.1% | 900 |
| 2010/10/19 | 1,700 | 1,700 | 1,699 | 1,700 | -28 | -1.6% | 2,900 |
| 2010/10/18 | 1,730 | 1,730 | 1,728 | 1,728 | -2 | -0.1% | 500 |
| 2010/10/15 | 1,730 | 1,730 | 1,730 | 1,730 | +20 | +1.2% | 500 |
| 2010/10/14 | 1,702 | 1,715 | 1,702 | 1,710 | -5 | -0.3% | 1,300 |
| 2010/10/13 | 1,729 | 1,730 | 1,715 | 1,715 | -15 | -0.9% | 300 |
| 2010/10/12 | 1,712 | 1,730 | 1,709 | 1,730 | +18 | +1.1% | 700 |
| 2010/10/08 | 1,715 | 1,715 | 1,712 | 1,712 | -8 | -0.5% | 300 |
| 2010/10/07 | 1,730 | 1,730 | 1,720 | 1,720 | - | - | 300 |
| 2010/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/05 | 1,722 | 1,722 | 1,721 | 1,721 | -1 | -0.1% | 200 |
| 2010/10/04 | 1,740 | 1,740 | 1,722 | 1,722 | +7 | +0.4% | 200 |
3601～
3650
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
