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 |
|---|---|---|---|---|---|---|---|
| 2009/03/06 | 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 |
| 2009/01/05 | 1,389 | 1,390 | 1,335 | 1,338 | -22 | -1.6% | 1,500 |
| 2008/12/30 | 1,380 | 1,380 | 1,360 | 1,360 | -10 | -0.7% | 1,400 |
| 2008/12/29 | 1,380 | 1,380 | 1,350 | 1,370 | +30 | +2.2% | 1,700 |
| 2008/12/26 | 1,340 | 1,340 | 1,330 | 1,340 | ±0 | ±0% | 1,700 |
| 2008/12/25 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 800 |
| 2008/12/24 | 1,350 | 1,370 | 1,330 | 1,340 | ±0 | ±0% | 3,800 |
| 2008/12/22 | 1,340 | 1,340 | 1,335 | 1,340 | ±0 | ±0% | 1,300 |
| 2008/12/19 | 1,335 | 1,340 | 1,335 | 1,340 | ±0 | ±0% | 1,100 |
4001～
4050
件表示中 / 6993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 | 366,000円 | +1.4% | -5.7% | 2.60% | 15.67倍 | 0.96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 | 297,100円 | +16.2% | -31.9% | 1.01% | 16.96倍 | 0.45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 |
| 名糖産 | 205,500円 | +5.1% | +4.8% | 1.95% | 17.39倍 | 0.63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 |
| モロゾフ | 158,800円 | +0.1% | -49.0% | 0.88% | 56.33倍 | 1.65倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
| 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 |
市場注目の銘柄
チャート関連のコラム
