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 |
|---|---|---|---|---|---|---|---|
| 2010/08/23 | 1,741 | 1,741 | 1,715 | 1,715 | -5 | -0.3% | 400 |
| 2010/08/20 | 1,720 | 1,720 | 1,720 | 1,720 | ±0 | ±0% | 200 |
| 2010/08/19 | 1,720 | 1,720 | 1,720 | 1,720 | +5 | +0.3% | 100 |
| 2010/08/18 | 1,710 | 1,715 | 1,701 | 1,715 | +10 | +0.6% | 600 |
| 2010/08/17 | 1,692 | 1,705 | 1,692 | 1,705 | -5 | -0.3% | 900 |
| 2010/08/16 | 1,710 | 1,710 | 1,691 | 1,710 | +5 | +0.3% | 2,400 |
| 2010/08/13 | 1,705 | 1,705 | 1,705 | 1,705 | - | - | 300 |
| 2010/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/11 | 1,700 | 1,710 | 1,695 | 1,709 | -1 | -0.1% | 2,000 |
| 2010/08/10 | 1,705 | 1,710 | 1,705 | 1,710 | -11 | -0.6% | 300 |
| 2010/08/09 | 1,721 | 1,721 | 1,710 | 1,721 | - | - | 600 |
| 2010/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/05 | 1,721 | 1,721 | 1,721 | 1,721 | ±0 | ±0% | 200 |
| 2010/08/04 | 1,730 | 1,730 | 1,721 | 1,721 | ±0 | ±0% | 400 |
| 2010/08/03 | 1,726 | 1,726 | 1,721 | 1,721 | -5 | -0.3% | 1,200 |
| 2010/08/02 | 1,739 | 1,739 | 1,706 | 1,726 | +16 | +0.9% | 500 |
| 2010/07/30 | 1,790 | 1,790 | 1,698 | 1,710 | -40 | -2.3% | 4,300 |
| 2010/07/29 | 1,702 | 1,750 | 1,702 | 1,750 | +9 | +0.5% | 2,200 |
| 2010/07/28 | 1,731 | 1,741 | 1,701 | 1,741 | - | - | 2,400 |
| 2010/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/26 | 1,800 | 1,800 | 1,755 | 1,755 | -1 | -0.1% | 3,600 |
| 2010/07/23 | 1,770 | 1,770 | 1,756 | 1,756 | - | - | 200 |
| 2010/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/21 | 1,745 | 1,755 | 1,745 | 1,745 | - | - | 300 |
| 2010/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/16 | 1,768 | 1,768 | 1,745 | 1,745 | - | - | 300 |
| 2010/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/14 | 1,750 | 1,768 | 1,750 | 1,768 | -2 | -0.1% | 300 |
| 2010/07/13 | 1,770 | 1,770 | 1,770 | 1,770 | - | - | 100 |
| 2010/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/09 | 1,731 | 1,771 | 1,731 | 1,771 | -29 | -1.6% | 200 |
| 2010/07/08 | 1,800 | 1,800 | 1,800 | 1,800 | +73 | +4.2% | 2,100 |
| 2010/07/07 | 1,727 | 1,727 | 1,727 | 1,727 | -8 | -0.5% | 100 |
| 2010/07/06 | 1,720 | 1,735 | 1,720 | 1,735 | +15 | +0.9% | 200 |
| 2010/07/05 | 1,760 | 1,780 | 1,720 | 1,720 | -30 | -1.7% | 1,400 |
| 2010/07/02 | 1,769 | 1,769 | 1,750 | 1,750 | -19 | -1.1% | 300 |
| 2010/07/01 | 1,815 | 1,815 | 1,735 | 1,769 | +34 | +2% | 1,700 |
| 2010/06/30 | 1,750 | 1,750 | 1,735 | 1,735 | +15 | +0.9% | 900 |
| 2010/06/29 | 1,720 | 1,735 | 1,720 | 1,720 | -4 | -0.2% | 1,400 |
| 2010/06/28 | 1,729 | 1,729 | 1,701 | 1,724 | +9 | +0.5% | 900 |
| 2010/06/25 | 1,710 | 1,715 | 1,710 | 1,715 | -9 | -0.5% | 1,400 |
| 2010/06/24 | 1,724 | 1,724 | 1,724 | 1,724 | +24 | +1.4% | 100 |
| 2010/06/23 | 1,700 | 1,700 | 1,700 | 1,700 | -10 | -0.6% | 400 |
| 2010/06/22 | 1,710 | 1,710 | 1,710 | 1,710 | ±0 | ±0% | 300 |
| 2010/06/21 | 1,710 | 1,710 | 1,710 | 1,710 | -30 | -1.7% | 100 |
| 2010/06/18 | 1,745 | 1,745 | 1,740 | 1,740 | +35 | +2.1% | 400 |
| 2010/06/17 | 1,718 | 1,718 | 1,705 | 1,705 | ±0 | ±0% | 400 |
| 2010/06/16 | 1,730 | 1,730 | 1,705 | 1,705 | -6 | -0.4% | 600 |
| 2010/06/15 | 1,711 | 1,729 | 1,711 | 1,711 | ±0 | ±0% | 900 |
| 2010/06/14 | 1,730 | 1,730 | 1,710 | 1,711 | -19 | -1.1% | 700 |
3601～
3650
件表示中 / 6951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 | 359,000円 | +1.4% | -5.7% | 2.65% | 15.37倍 | 0.94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 |
| 甜菜糖 | 225,400円 | -6.5% | -39.0% | 3.55% | 10.40倍 | 0.37倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
| 柿安本店 | 274,800円 | -2.3% | -19.4% | 3.09% | 23.93倍 | 1.81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 |
| 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 |
| オエノンＨＤ | 49,000円 | +1.1% | +0.6% | 2.04% | 10.16倍 | 1.18倍 |
|
旧合同酒精。焼酎に強み。流通大手のＰＢ製造にも積極的。第２の柱確立に向け酵素医薬品育成 |
市場注目の銘柄
チャート関連のコラム
