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 |
|---|---|---|---|---|---|---|---|
| 2009/12/30 | 1,630 | 1,630 | 1,605 | 1,629 | +27 | +1.7% | 1,000 |
| 2009/12/29 | 1,628 | 1,628 | 1,602 | 1,602 | -26 | -1.6% | 400 |
| 2009/12/28 | 1,630 | 1,630 | 1,610 | 1,628 | +30 | +1.9% | 900 |
| 2009/12/25 | 1,591 | 1,598 | 1,591 | 1,598 | +8 | +0.5% | 200 |
| 2009/12/24 | 1,599 | 1,599 | 1,590 | 1,590 | -10 | -0.6% | 1,100 |
| 2009/12/22 | 1,595 | 1,600 | 1,590 | 1,600 | +5 | +0.3% | 800 |
| 2009/12/21 | 1,600 | 1,600 | 1,590 | 1,595 | -5 | -0.3% | 1,900 |
| 2009/12/18 | 1,600 | 1,600 | 1,600 | 1,600 | +10 | +0.6% | 700 |
| 2009/12/17 | 1,608 | 1,608 | 1,590 | 1,590 | -20 | -1.2% | 2,400 |
| 2009/12/16 | 1,610 | 1,610 | 1,609 | 1,610 | +5 | +0.3% | 800 |
| 2009/12/15 | 1,610 | 1,610 | 1,599 | 1,605 | -5 | -0.3% | 500 |
| 2009/12/14 | 1,605 | 1,610 | 1,605 | 1,610 | +8 | +0.5% | 300 |
| 2009/12/11 | 1,610 | 1,610 | 1,601 | 1,602 | -5 | -0.3% | 300 |
| 2009/12/10 | 1,605 | 1,607 | 1,605 | 1,607 | +2 | +0.1% | 400 |
| 2009/12/09 | 1,605 | 1,605 | 1,605 | 1,605 | ±0 | ±0% | 100 |
| 2009/12/08 | 1,610 | 1,610 | 1,594 | 1,605 | +11 | +0.7% | 400 |
| 2009/12/07 | 1,680 | 1,680 | 1,594 | 1,594 | -1 | -0.1% | 2,000 |
| 2009/12/04 | 1,593 | 1,595 | 1,590 | 1,595 | +5 | +0.3% | 800 |
| 2009/12/03 | 1,585 | 1,590 | 1,585 | 1,590 | +5 | +0.3% | 900 |
| 2009/12/02 | 1,589 | 1,589 | 1,585 | 1,585 | -4 | -0.3% | 400 |
| 2009/12/01 | 1,588 | 1,589 | 1,588 | 1,589 | +3 | +0.2% | 200 |
| 2009/11/30 | 1,589 | 1,589 | 1,585 | 1,586 | +6 | +0.4% | 1,000 |
| 2009/11/27 | 1,572 | 1,580 | 1,571 | 1,580 | -9 | -0.6% | 1,300 |
| 2009/11/26 | 1,589 | 1,589 | 1,589 | 1,589 | +14 | +0.9% | 800 |
| 2009/11/25 | 1,575 | 1,580 | 1,575 | 1,575 | ±0 | ±0% | 300 |
| 2009/11/24 | 1,575 | 1,575 | 1,575 | 1,575 | -5 | -0.3% | 200 |
| 2009/11/20 | 1,590 | 1,590 | 1,571 | 1,580 | -10 | -0.6% | 600 |
| 2009/11/19 | 1,582 | 1,590 | 1,580 | 1,590 | ±0 | ±0% | 700 |
| 2009/11/18 | 1,590 | 1,590 | 1,590 | 1,590 | ±0 | ±0% | 200 |
| 2009/11/17 | 1,590 | 1,590 | 1,590 | 1,590 | -5 | -0.3% | 100 |
| 2009/11/16 | 1,598 | 1,599 | 1,595 | 1,595 | -3 | -0.2% | 400 |
| 2009/11/13 | 1,599 | 1,599 | 1,598 | 1,598 | -1 | -0.1% | 400 |
| 2009/11/12 | 1,599 | 1,599 | 1,599 | 1,599 | ±0 | ±0% | 100 |
| 2009/11/11 | 1,599 | 1,599 | 1,599 | 1,599 | ±0 | ±0% | 300 |
| 2009/11/10 | 1,600 | 1,600 | 1,599 | 1,599 | - | - | 800 |
| 2009/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/05 | 1,610 | 1,610 | 1,600 | 1,600 | -20 | -1.2% | 300 |
| 2009/11/04 | 1,600 | 1,620 | 1,600 | 1,620 | +20 | +1.3% | 300 |
| 2009/11/02 | 1,600 | 1,615 | 1,593 | 1,600 | -1 | -0.1% | 500 |
| 2009/10/30 | 1,624 | 1,624 | 1,601 | 1,601 | +1 | +0.1% | 1,700 |
| 2009/10/29 | 1,590 | 1,610 | 1,590 | 1,600 | -5 | -0.3% | 400 |
| 2009/10/28 | 1,600 | 1,605 | 1,600 | 1,605 | -5 | -0.3% | 400 |
| 2009/10/27 | 1,601 | 1,610 | 1,601 | 1,610 | -5 | -0.3% | 700 |
| 2009/10/26 | 1,630 | 1,630 | 1,601 | 1,615 | +14 | +0.9% | 900 |
| 2009/10/23 | 1,610 | 1,610 | 1,591 | 1,601 | -9 | -0.6% | 800 |
| 2009/10/22 | 1,600 | 1,610 | 1,600 | 1,610 | +10 | +0.6% | 1,000 |
| 2009/10/21 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 100 |
| 2009/10/20 | 1,600 | 1,600 | 1,600 | 1,600 | -3 | -0.2% | 400 |
| 2009/10/19 | 1,609 | 1,609 | 1,589 | 1,603 | +3 | +0.2% | 900 |
3801～
3850
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
