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 |
|---|---|---|---|---|---|---|---|
| 2009/12/08 | 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 |
| 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 |
3851～
3900
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 | 218,700円 | +5.1% | +4.8% | 1.83% | 18.53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
