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 |
|---|---|---|---|---|---|---|---|
| 2009/07/14 | 1,458 | 1,458 | 1,458 | 1,458 | +3 | +0.2% | 100 |
| 2009/07/13 | 1,458 | 1,458 | 1,455 | 1,455 | -3 | -0.2% | 500 |
| 2009/07/10 | 1,471 | 1,471 | 1,458 | 1,458 | -12 | -0.8% | 600 |
| 2009/07/09 | 1,470 | 1,470 | 1,460 | 1,470 | ±0 | ±0% | 500 |
| 2009/07/08 | 1,480 | 1,480 | 1,470 | 1,470 | -10 | -0.7% | 1,400 |
| 2009/07/07 | 1,500 | 1,500 | 1,475 | 1,480 | ±0 | ±0% | 1,100 |
| 2009/07/06 | 1,479 | 1,480 | 1,479 | 1,480 | ±0 | ±0% | 200 |
| 2009/07/03 | 1,485 | 1,488 | 1,480 | 1,480 | -10 | -0.7% | 2,200 |
| 2009/07/02 | 1,490 | 1,491 | 1,490 | 1,490 | +5 | +0.3% | 600 |
| 2009/07/01 | 1,539 | 1,540 | 1,479 | 1,485 | +15 | +1% | 2,600 |
| 2009/06/30 | 1,453 | 1,470 | 1,445 | 1,470 | +20 | +1.4% | 1,800 |
| 2009/06/29 | 1,596 | 1,596 | 1,445 | 1,450 | +24 | +1.7% | 2,500 |
| 2009/06/26 | 1,425 | 1,426 | 1,415 | 1,426 | - | - | 1,400 |
| 2009/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/24 | 1,424 | 1,424 | 1,400 | 1,413 | -7 | -0.5% | 1,400 |
| 2009/06/23 | 1,426 | 1,426 | 1,405 | 1,420 | ±0 | ±0% | 400 |
| 2009/06/22 | 1,410 | 1,420 | 1,410 | 1,420 | +15 | +1.1% | 700 |
| 2009/06/19 | 1,416 | 1,416 | 1,405 | 1,405 | +4 | +0.3% | 400 |
| 2009/06/18 | 1,410 | 1,410 | 1,401 | 1,401 | ±0 | ±0% | 900 |
| 2009/06/17 | 1,409 | 1,409 | 1,401 | 1,401 | +1 | +0.1% | 200 |
| 2009/06/16 | 1,396 | 1,400 | 1,396 | 1,400 | -10 | -0.7% | 300 |
| 2009/06/15 | 1,412 | 1,412 | 1,410 | 1,410 | +20 | +1.4% | 500 |
| 2009/06/12 | 1,390 | 1,390 | 1,390 | 1,390 | -10 | -0.7% | 500 |
| 2009/06/11 | 1,399 | 1,400 | 1,399 | 1,400 | +13 | +0.9% | 700 |
| 2009/06/10 | 1,400 | 1,400 | 1,387 | 1,387 | -12 | -0.9% | 500 |
| 2009/06/09 | 1,381 | 1,399 | 1,381 | 1,399 | +18 | +1.3% | 200 |
| 2009/06/08 | 1,384 | 1,389 | 1,381 | 1,381 | +1 | +0.1% | 1,000 |
| 2009/06/05 | 1,380 | 1,380 | 1,380 | 1,380 | -20 | -1.4% | 1,000 |
| 2009/06/04 | 1,400 | 1,400 | 1,398 | 1,400 | ±0 | ±0% | 600 |
| 2009/06/03 | 1,400 | 1,400 | 1,394 | 1,400 | +7 | +0.5% | 400 |
| 2009/06/02 | 1,400 | 1,400 | 1,393 | 1,393 | -6 | -0.4% | 200 |
| 2009/06/01 | 1,399 | 1,399 | 1,399 | 1,399 | +7 | +0.5% | 200 |
| 2009/05/29 | 1,392 | 1,392 | 1,392 | 1,392 | -1 | -0.1% | 100 |
| 2009/05/28 | 1,398 | 1,398 | 1,393 | 1,393 | +5 | +0.4% | 200 |
| 2009/05/27 | 1,398 | 1,398 | 1,388 | 1,388 | +3 | +0.2% | 800 |
| 2009/05/26 | 1,385 | 1,385 | 1,383 | 1,385 | ±0 | ±0% | 700 |
| 2009/05/25 | 1,380 | 1,385 | 1,380 | 1,385 | +5 | +0.4% | 900 |
| 2009/05/22 | 1,376 | 1,380 | 1,375 | 1,380 | ±0 | ±0% | 900 |
| 2009/05/21 | 1,380 | 1,380 | 1,376 | 1,380 | -5 | -0.4% | 900 |
| 2009/05/20 | 1,394 | 1,394 | 1,385 | 1,385 | ±0 | ±0% | 200 |
| 2009/05/19 | 1,387 | 1,387 | 1,385 | 1,385 | +5 | +0.4% | 300 |
| 2009/05/18 | 1,380 | 1,380 | 1,380 | 1,380 | +5 | +0.4% | 600 |
| 2009/05/15 | 1,378 | 1,378 | 1,375 | 1,375 | -3 | -0.2% | 300 |
| 2009/05/14 | 1,377 | 1,379 | 1,375 | 1,378 | +3 | +0.2% | 900 |
| 2009/05/13 | 1,371 | 1,375 | 1,370 | 1,375 | +2 | +0.1% | 300 |
| 2009/05/12 | 1,372 | 1,373 | 1,372 | 1,373 | +2 | +0.1% | 200 |
| 2009/05/11 | 1,366 | 1,371 | 1,365 | 1,371 | +6 | +0.4% | 700 |
| 2009/05/08 | 1,360 | 1,365 | 1,360 | 1,365 | +5 | +0.4% | 500 |
| 2009/05/07 | 1,359 | 1,361 | 1,359 | 1,360 | +9 | +0.7% | 400 |
| 2009/05/01 | 1,350 | 1,351 | 1,350 | 1,351 | +10 | +0.7% | 200 |
3951～
4000
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
