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 |
|---|---|---|---|---|---|---|---|
| 2009/03/18 | 1,435 | 1,440 | 1,430 | 1,435 | ±0 | ±0% | 800 |
| 2009/03/17 | 1,431 | 1,435 | 1,420 | 1,435 | +1 | +0.1% | 700 |
| 2009/03/16 | 1,420 | 1,435 | 1,420 | 1,434 | +34 | +2.4% | 700 |
| 2009/03/13 | 1,385 | 1,425 | 1,385 | 1,400 | -5 | -0.4% | 1,300 |
| 2009/03/12 | 1,420 | 1,420 | 1,390 | 1,405 | -5 | -0.4% | 1,400 |
| 2009/03/11 | 1,384 | 1,410 | 1,370 | 1,410 | +30 | +2.2% | 4,500 |
| 2009/03/10 | 1,376 | 1,390 | 1,375 | 1,380 | +5 | +0.4% | 1,500 |
| 2009/03/09 | 1,372 | 1,380 | 1,370 | 1,375 | +5 | +0.4% | 800 |
| 2009/03/06 | 1,375 | 1,375 | 1,370 | 1,370 | -4 | -0.3% | 800 |
| 2009/03/05 | 1,376 | 1,378 | 1,374 | 1,374 | -4 | -0.3% | 800 |
| 2009/03/04 | 1,379 | 1,379 | 1,378 | 1,378 | -2 | -0.1% | 400 |
| 2009/03/03 | 1,358 | 1,380 | 1,358 | 1,380 | +22 | +1.6% | 1,400 |
| 2009/03/02 | 1,384 | 1,384 | 1,351 | 1,358 | -17 | -1.2% | 1,800 |
| 2009/02/27 | 1,379 | 1,379 | 1,350 | 1,375 | -7 | -0.5% | 2,000 |
| 2009/02/26 | 1,388 | 1,389 | 1,382 | 1,382 | -6 | -0.4% | 700 |
| 2009/02/25 | 1,388 | 1,388 | 1,388 | 1,388 | +23 | +1.7% | 800 |
| 2009/02/24 | 1,370 | 1,370 | 1,365 | 1,365 | -6 | -0.4% | 2,300 |
| 2009/02/23 | 1,384 | 1,384 | 1,371 | 1,371 | +1 | +0.1% | 700 |
| 2009/02/20 | 1,375 | 1,375 | 1,370 | 1,370 | -15 | -1.1% | 500 |
| 2009/02/19 | 1,370 | 1,385 | 1,365 | 1,385 | +10 | +0.7% | 600 |
| 2009/02/18 | 1,380 | 1,390 | 1,375 | 1,375 | ±0 | ±0% | 600 |
| 2009/02/17 | 1,355 | 1,375 | 1,355 | 1,375 | +7 | +0.5% | 1,100 |
| 2009/02/16 | 1,369 | 1,369 | 1,356 | 1,368 | -2 | -0.1% | 600 |
| 2009/02/13 | 1,374 | 1,374 | 1,355 | 1,370 | -2 | -0.1% | 500 |
| 2009/02/12 | 1,365 | 1,372 | 1,360 | 1,372 | +3 | +0.2% | 1,200 |
| 2009/02/10 | 1,365 | 1,369 | 1,361 | 1,369 | +19 | +1.4% | 1,400 |
| 2009/02/09 | 1,341 | 1,352 | 1,341 | 1,350 | +14 | +1% | 3,900 |
| 2009/02/06 | 1,339 | 1,339 | 1,336 | 1,336 | -4 | -0.3% | 600 |
| 2009/02/05 | 1,342 | 1,345 | 1,340 | 1,340 | ±0 | ±0% | 1,300 |
| 2009/02/04 | 1,341 | 1,341 | 1,340 | 1,340 | -2 | -0.1% | 200 |
| 2009/02/03 | 1,341 | 1,344 | 1,340 | 1,342 | +1 | +0.1% | 900 |
| 2009/02/02 | 1,345 | 1,345 | 1,341 | 1,341 | -8 | -0.6% | 1,600 |
| 2009/01/30 | 1,335 | 1,352 | 1,335 | 1,349 | +15 | +1.1% | 2,500 |
| 2009/01/29 | 1,339 | 1,340 | 1,330 | 1,334 | +4 | +0.3% | 6,100 |
| 2009/01/28 | 1,340 | 1,390 | 1,316 | 1,330 | +10 | +0.8% | 14,100 |
| 2009/01/27 | 1,355 | 1,355 | 1,310 | 1,320 | -20 | -1.5% | 10,400 |
| 2009/01/26 | 1,360 | 1,360 | 1,335 | 1,340 | -20 | -1.5% | 1,500 |
| 2009/01/23 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 600 |
| 2009/01/22 | 1,330 | 1,360 | 1,330 | 1,360 | +20 | +1.5% | 600 |
| 2009/01/21 | 1,340 | 1,341 | 1,340 | 1,340 | ±0 | ±0% | 1,300 |
| 2009/01/20 | 1,340 | 1,350 | 1,340 | 1,340 | ±0 | ±0% | 2,000 |
| 2009/01/19 | 1,365 | 1,365 | 1,340 | 1,340 | -10 | -0.7% | 2,600 |
| 2009/01/16 | 1,365 | 1,365 | 1,350 | 1,350 | ±0 | ±0% | 1,700 |
| 2009/01/15 | 1,360 | 1,360 | 1,350 | 1,350 | -10 | -0.7% | 500 |
| 2009/01/14 | 1,351 | 1,360 | 1,351 | 1,360 | +10 | +0.7% | 300 |
| 2009/01/13 | 1,370 | 1,370 | 1,350 | 1,350 | -20 | -1.5% | 1,300 |
| 2009/01/09 | 1,365 | 1,370 | 1,365 | 1,370 | +10 | +0.7% | 1,200 |
| 2009/01/08 | 1,365 | 1,365 | 1,360 | 1,360 | -5 | -0.4% | 500 |
| 2009/01/07 | 1,360 | 1,365 | 1,350 | 1,365 | ±0 | ±0% | 600 |
| 2009/01/06 | 1,379 | 1,379 | 1,350 | 1,365 | +27 | +2% | 800 |
3951～
4000
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
