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 |
|---|---|---|---|---|---|---|---|
| 2009/01/05 | 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 |
| 2008/12/18 | 1,340 | 1,340 | 1,335 | 1,340 | ±0 | ±0% | 1,200 |
| 2008/12/17 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 600 |
| 2008/12/16 | 1,340 | 1,340 | 1,335 | 1,340 | -5 | -0.4% | 800 |
| 2008/12/15 | 1,340 | 1,350 | 1,340 | 1,345 | +5 | +0.4% | 800 |
| 2008/12/12 | 1,342 | 1,343 | 1,340 | 1,340 | -3 | -0.2% | 800 |
| 2008/12/11 | 1,340 | 1,343 | 1,340 | 1,343 | +8 | +0.6% | 300 |
| 2008/12/10 | 1,280 | 1,340 | 1,280 | 1,335 | -5 | -0.4% | 3,300 |
| 2008/12/09 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 100 |
| 2008/12/08 | 1,350 | 1,350 | 1,340 | 1,340 | -2 | -0.1% | 2,300 |
| 2008/12/05 | 1,342 | 1,342 | 1,342 | 1,342 | +40 | +3.1% | 200 |
| 2008/12/04 | 1,320 | 1,350 | 1,302 | 1,302 | -38 | -2.8% | 2,300 |
| 2008/12/03 | 1,350 | 1,350 | 1,340 | 1,340 | ±0 | ±0% | 400 |
| 2008/12/02 | 1,350 | 1,350 | 1,340 | 1,340 | -5 | -0.4% | 800 |
| 2008/12/01 | 1,350 | 1,350 | 1,345 | 1,345 | -5 | -0.4% | 600 |
| 2008/11/28 | 1,311 | 1,350 | 1,311 | 1,350 | ±0 | ±0% | 200 |
| 2008/11/27 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 800 |
| 2008/11/26 | 1,377 | 1,380 | 1,350 | 1,350 | +33 | +2.5% | 1,100 |
| 2008/11/25 | 1,291 | 1,330 | 1,291 | 1,317 | +27 | +2.1% | 600 |
| 2008/11/21 | 1,313 | 1,313 | 1,270 | 1,290 | +17 | +1.3% | 700 |
| 2008/11/20 | 1,305 | 1,320 | 1,253 | 1,273 | -77 | -5.7% | 1,400 |
| 2008/11/19 | 1,365 | 1,365 | 1,320 | 1,350 | -10 | -0.7% | 1,300 |
| 2008/11/18 | 1,360 | 1,360 | 1,360 | 1,360 | -1 | -0.1% | 700 |
| 2008/11/17 | 1,361 | 1,361 | 1,361 | 1,361 | - | - | 100 |
| 2008/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/11/13 | 1,380 | 1,380 | 1,351 | 1,351 | -49 | -3.5% | 400 |
| 2008/11/12 | 1,400 | 1,400 | 1,400 | 1,400 | -5 | -0.4% | 300 |
| 2008/11/11 | 1,430 | 1,430 | 1,405 | 1,405 | -45 | -3.1% | 200 |
| 2008/11/10 | 1,350 | 1,450 | 1,350 | 1,450 | +55 | +3.9% | 3,200 |
| 2008/11/07 | 1,370 | 1,395 | 1,370 | 1,395 | ±0 | ±0% | 1,200 |
| 2008/11/06 | 1,400 | 1,400 | 1,395 | 1,395 | +10 | +0.7% | 400 |
| 2008/11/05 | 1,390 | 1,390 | 1,380 | 1,385 | -5 | -0.4% | 1,000 |
| 2008/11/04 | 1,390 | 1,390 | 1,390 | 1,390 | +10 | +0.7% | 300 |
| 2008/10/31 | 1,395 | 1,400 | 1,374 | 1,380 | +5 | +0.4% | 1,300 |
| 2008/10/30 | 1,401 | 1,401 | 1,375 | 1,375 | -24 | -1.7% | 700 |
| 2008/10/29 | 1,400 | 1,401 | 1,370 | 1,399 | +9 | +0.6% | 3,300 |
| 2008/10/28 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 300 |
| 2008/10/27 | 1,479 | 1,479 | 1,390 | 1,390 | -9 | -0.6% | 2,000 |
| 2008/10/24 | 1,400 | 1,400 | 1,300 | 1,399 | +39 | +2.9% | 1,700 |
| 2008/10/23 | 1,400 | 1,400 | 1,360 | 1,360 | ±0 | ±0% | 200 |
| 2008/10/22 | 1,440 | 1,440 | 1,360 | 1,360 | -81 | -5.6% | 700 |
| 2008/10/21 | 1,320 | 1,441 | 1,320 | 1,441 | +141 | +10.8% | 800 |
| 2008/10/20 | 1,320 | 1,320 | 1,300 | 1,300 | ±0 | ±0% | 200 |
4001～
4050
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
