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 |
|---|---|---|---|---|---|---|---|
| 2010/02/23 | 1,740 | 1,744 | 1,739 | 1,744 | +5 | +0.3% | 700 |
| 2010/02/22 | 1,735 | 1,740 | 1,735 | 1,739 | +4 | +0.2% | 800 |
| 2010/02/19 | 1,735 | 1,735 | 1,735 | 1,735 | ±0 | ±0% | 200 |
| 2010/02/18 | 1,730 | 1,735 | 1,730 | 1,735 | +5 | +0.3% | 300 |
| 2010/02/17 | 1,730 | 1,730 | 1,729 | 1,730 | +1 | +0.1% | 400 |
| 2010/02/16 | 1,710 | 1,730 | 1,710 | 1,729 | +19 | +1.1% | 500 |
| 2010/02/15 | 1,710 | 1,710 | 1,710 | 1,710 | +9 | +0.5% | 200 |
| 2010/02/12 | 1,701 | 1,701 | 1,701 | 1,701 | +1 | +0.1% | 400 |
| 2010/02/10 | 1,701 | 1,701 | 1,700 | 1,700 | -20 | -1.2% | 800 |
| 2010/02/09 | 1,700 | 1,720 | 1,700 | 1,720 | +20 | +1.2% | 800 |
| 2010/02/08 | 1,650 | 1,720 | 1,650 | 1,700 | -20 | -1.2% | 2,400 |
| 2010/02/05 | 1,715 | 1,720 | 1,696 | 1,720 | +5 | +0.3% | 1,800 |
| 2010/02/04 | 1,710 | 1,715 | 1,709 | 1,715 | +15 | +0.9% | 600 |
| 2010/02/03 | 1,699 | 1,701 | 1,695 | 1,700 | +1 | +0.1% | 1,000 |
| 2010/02/02 | 1,748 | 1,748 | 1,680 | 1,699 | -50 | -2.9% | 2,200 |
| 2010/02/01 | 1,766 | 1,769 | 1,705 | 1,749 | +47 | +2.8% | 1,800 |
| 2010/01/29 | 1,691 | 1,702 | 1,680 | 1,702 | +2 | +0.1% | 1,900 |
| 2010/01/28 | 1,700 | 1,700 | 1,698 | 1,700 | +2 | +0.1% | 1,200 |
| 2010/01/27 | 1,682 | 1,698 | 1,680 | 1,698 | +18 | +1.1% | 2,100 |
| 2010/01/26 | 1,715 | 1,719 | 1,675 | 1,680 | ±0 | ±0% | 3,500 |
| 2010/01/25 | 1,670 | 1,680 | 1,670 | 1,680 | +10 | +0.6% | 900 |
| 2010/01/22 | 1,660 | 1,675 | 1,660 | 1,670 | +10 | +0.6% | 700 |
| 2010/01/21 | 1,673 | 1,680 | 1,660 | 1,660 | -13 | -0.8% | 3,200 |
| 2010/01/20 | 1,670 | 1,673 | 1,661 | 1,673 | +3 | +0.2% | 1,200 |
| 2010/01/19 | 1,660 | 1,670 | 1,660 | 1,670 | +20 | +1.2% | 300 |
| 2010/01/18 | 1,650 | 1,660 | 1,650 | 1,650 | ±0 | ±0% | 400 |
| 2010/01/15 | 1,645 | 1,650 | 1,645 | 1,650 | +5 | +0.3% | 1,500 |
| 2010/01/14 | 1,640 | 1,645 | 1,636 | 1,645 | +12 | +0.7% | 900 |
| 2010/01/13 | 1,640 | 1,640 | 1,633 | 1,633 | -7 | -0.4% | 900 |
| 2010/01/12 | 1,640 | 1,640 | 1,640 | 1,640 | +15 | +0.9% | 300 |
| 2010/01/08 | 1,630 | 1,630 | 1,620 | 1,625 | +5 | +0.3% | 500 |
| 2010/01/07 | 1,630 | 1,630 | 1,620 | 1,620 | -10 | -0.6% | 300 |
| 2010/01/06 | 1,630 | 1,630 | 1,630 | 1,630 | ±0 | ±0% | 100 |
| 2010/01/05 | 1,630 | 1,630 | 1,606 | 1,630 | +24 | +1.5% | 600 |
| 2010/01/04 | 1,630 | 1,630 | 1,606 | 1,606 | -23 | -1.4% | 400 |
| 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 |
3801～
3850
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 | 218,200円 | +5.1% | +4.8% | 1.83% | 18.48倍 | 0.68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 | 335,000円 | +2.2% | 0.0% | 1.79% | 13.71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 | 498,000円 | +9.2% | +15.5% | 1.45% | 25.22倍 | 3.32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
