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 |
|---|---|---|---|---|---|---|---|
| 2010/08/11 | 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 |
| 2010/06/11 | 1,720 | 1,730 | 1,690 | 1,730 | +30 | +1.8% | 900 |
| 2010/06/10 | 1,739 | 1,739 | 1,700 | 1,700 | +20 | +1.2% | 400 |
| 2010/06/09 | 1,739 | 1,739 | 1,680 | 1,680 | -20 | -1.2% | 1,200 |
| 2010/06/08 | 1,700 | 1,700 | 1,700 | 1,700 | +10 | +0.6% | 300 |
| 2010/06/07 | 1,680 | 1,700 | 1,680 | 1,690 | -16 | -0.9% | 1,000 |
| 2010/06/04 | 1,701 | 1,706 | 1,701 | 1,706 | +2 | +0.1% | 200 |
| 2010/06/03 | 1,704 | 1,704 | 1,704 | 1,704 | -2 | -0.1% | 1,000 |
| 2010/06/02 | 1,740 | 1,740 | 1,706 | 1,706 | -33 | -1.9% | 600 |
3651～
3700
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
