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 |
|---|---|---|---|---|---|---|---|
| 2009/09/28 | 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 |
| 2009/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/08/12 | 1,598 | 1,598 | 1,595 | 1,595 | -3 | -0.2% | 300 |
| 2009/08/11 | 1,598 | 1,598 | 1,598 | 1,598 | +13 | +0.8% | 100 |
| 2009/08/10 | 1,592 | 1,592 | 1,585 | 1,585 | +3 | +0.2% | 200 |
| 2009/08/07 | 1,582 | 1,582 | 1,582 | 1,582 | -8 | -0.5% | 100 |
| 2009/08/06 | 1,590 | 1,590 | 1,590 | 1,590 | -4 | -0.3% | 100 |
| 2009/08/05 | 1,582 | 1,594 | 1,582 | 1,594 | -1 | -0.1% | 400 |
| 2009/08/04 | 1,582 | 1,595 | 1,582 | 1,595 | +15 | +0.9% | 500 |
| 2009/08/03 | 1,580 | 1,600 | 1,580 | 1,580 | -9 | -0.6% | 400 |
| 2009/07/31 | 1,599 | 1,599 | 1,589 | 1,589 | +10 | +0.6% | 200 |
| 2009/07/30 | 1,599 | 1,599 | 1,571 | 1,579 | -20 | -1.3% | 500 |
| 2009/07/29 | 1,600 | 1,600 | 1,562 | 1,599 | +49 | +3.2% | 2,900 |
| 2009/07/28 | 1,500 | 1,599 | 1,500 | 1,550 | +50 | +3.3% | 1,300 |
| 2009/07/27 | 1,650 | 1,650 | 1,500 | 1,500 | +30 | +2% | 4,100 |
| 2009/07/24 | 1,470 | 1,474 | 1,470 | 1,470 | ±0 | ±0% | 300 |
| 2009/07/23 | 1,480 | 1,480 | 1,470 | 1,470 | -18 | -1.2% | 300 |
| 2009/07/22 | 1,480 | 1,488 | 1,480 | 1,488 | - | - | 200 |
| 2009/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/17 | 1,494 | 1,494 | 1,494 | 1,494 | - | - | 100 |
| 2009/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/15 | 1,468 | 1,471 | 1,468 | 1,471 | +13 | +0.9% | 300 |
3901～
3950
件表示中 / 7030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 | 372,500円 | +1.4% | -5.7% | 2.55% | 15.95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 |
| 岩塚菓 | 303,500円 | +16.2% | -31.9% | 0.99% | 17.32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 | 339,500円 | +2.2% | 0.0% | 1.77% | 13.89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 | 492,000円 | +9.2% | +15.5% | 1.46% | 24.91倍 | 3.29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 |
| 柿安本店 | 273,700円 | +0.8% | +0.8% | 3.11% | 30.84倍 | 1.74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 |
市場注目の銘柄
チャート関連のコラム
