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 |
|---|---|---|---|---|---|---|---|
| 2009/10/28 | 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 |
| 2009/10/16 | 1,605 | 1,605 | 1,583 | 1,600 | +9 | +0.6% | 3,200 |
| 2009/10/15 | 1,575 | 1,620 | 1,575 | 1,591 | +16 | +1% | 5,100 |
| 2009/10/14 | 1,570 | 1,575 | 1,570 | 1,575 | +5 | +0.3% | 1,100 |
| 2009/10/13 | 1,555 | 1,570 | 1,555 | 1,570 | ±0 | ±0% | 500 |
| 2009/10/09 | 1,575 | 1,575 | 1,550 | 1,570 | -5 | -0.3% | 2,100 |
| 2009/10/08 | 1,575 | 1,575 | 1,575 | 1,575 | ±0 | ±0% | 100 |
| 2009/10/07 | 1,565 | 1,575 | 1,565 | 1,575 | +10 | +0.6% | 300 |
| 2009/10/06 | 1,565 | 1,565 | 1,565 | 1,565 | -28 | -1.8% | 500 |
| 2009/10/05 | 1,593 | 1,593 | 1,593 | 1,593 | +42 | +2.7% | 100 |
| 2009/10/02 | 1,598 | 1,598 | 1,551 | 1,551 | - | - | 200 |
| 2009/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/09/30 | 1,599 | 1,599 | 1,550 | 1,599 | +49 | +3.2% | 1,900 |
| 2009/09/29 | 1,599 | 1,599 | 1,550 | 1,550 | -49 | -3.1% | 200 |
| 2009/09/28 | 1,580 | 1,599 | 1,580 | 1,599 | +19 | +1.2% | 500 |
| 2009/09/25 | 1,565 | 1,580 | 1,565 | 1,580 | -15 | -0.9% | 300 |
| 2009/09/24 | 1,595 | 1,595 | 1,595 | 1,595 | ±0 | ±0% | 200 |
| 2009/09/18 | 1,600 | 1,600 | 1,595 | 1,595 | -4 | -0.3% | 1,500 |
| 2009/09/17 | 1,600 | 1,600 | 1,599 | 1,599 | +22 | +1.4% | 200 |
| 2009/09/16 | 1,575 | 1,600 | 1,516 | 1,577 | -3 | -0.2% | 2,700 |
| 2009/09/15 | 1,590 | 1,590 | 1,580 | 1,580 | - | - | 400 |
| 2009/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/09/11 | 1,590 | 1,590 | 1,580 | 1,580 | +30 | +1.9% | 300 |
| 2009/09/10 | 1,590 | 1,600 | 1,550 | 1,550 | -40 | -2.5% | 500 |
| 2009/09/09 | 1,580 | 1,600 | 1,580 | 1,590 | - | - | 300 |
| 2009/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/09/07 | 1,586 | 1,600 | 1,585 | 1,599 | +14 | +0.9% | 500 |
| 2009/09/04 | 1,585 | 1,585 | 1,585 | 1,585 | -5 | -0.3% | 100 |
| 2009/09/03 | 1,589 | 1,590 | 1,589 | 1,590 | ±0 | ±0% | 200 |
| 2009/09/02 | 1,595 | 1,600 | 1,590 | 1,590 | -8 | -0.5% | 400 |
| 2009/09/01 | 1,599 | 1,599 | 1,598 | 1,598 | ±0 | ±0% | 300 |
| 2009/08/31 | 1,600 | 1,600 | 1,598 | 1,598 | +1 | +0.1% | 900 |
| 2009/08/28 | 1,598 | 1,598 | 1,597 | 1,597 | -1 | -0.1% | 300 |
| 2009/08/27 | 1,598 | 1,598 | 1,598 | 1,598 | -2 | -0.1% | 200 |
| 2009/08/26 | 1,599 | 1,600 | 1,599 | 1,600 | +3 | +0.2% | 800 |
| 2009/08/25 | 1,550 | 1,597 | 1,550 | 1,597 | +57 | +3.7% | 600 |
| 2009/08/24 | 1,588 | 1,599 | 1,540 | 1,540 | -48 | -3% | 900 |
| 2009/08/21 | 1,590 | 1,590 | 1,588 | 1,588 | - | - | 300 |
| 2009/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/08/19 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 200 |
| 2009/08/18 | 1,600 | 1,600 | 1,600 | 1,600 | +12 | +0.8% | 500 |
| 2009/08/17 | 1,588 | 1,588 | 1,588 | 1,588 | -2 | -0.1% | 200 |
| 2009/08/14 | 1,580 | 1,597 | 1,580 | 1,590 | - | - | 300 |
3801～
3850
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
