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 |
|---|---|---|---|---|---|---|---|
| 2009/04/30 | 1,340 | 1,341 | 1,334 | 1,341 | -20 | -1.5% | 1,100 |
| 2009/04/28 | 1,343 | 1,361 | 1,341 | 1,361 | +15 | +1.1% | 800 |
| 2009/04/27 | 1,353 | 1,360 | 1,345 | 1,346 | -6 | -0.4% | 2,600 |
| 2009/04/24 | 1,352 | 1,352 | 1,352 | 1,352 | +2 | +0.1% | 100 |
| 2009/04/23 | 1,345 | 1,350 | 1,345 | 1,350 | +3 | +0.2% | 500 |
| 2009/04/22 | 1,347 | 1,347 | 1,347 | 1,347 | -3 | -0.2% | 200 |
| 2009/04/21 | 1,357 | 1,357 | 1,350 | 1,350 | -10 | -0.7% | 1,800 |
| 2009/04/20 | 1,371 | 1,371 | 1,360 | 1,360 | -12 | -0.9% | 200 |
| 2009/04/17 | 1,372 | 1,372 | 1,372 | 1,372 | +22 | +1.6% | 100 |
| 2009/04/16 | 1,363 | 1,365 | 1,350 | 1,350 | -10 | -0.7% | 1,500 |
| 2009/04/15 | 1,359 | 1,360 | 1,358 | 1,360 | ±0 | ±0% | 900 |
| 2009/04/14 | 1,362 | 1,362 | 1,360 | 1,360 | -2 | -0.1% | 500 |
| 2009/04/13 | 1,377 | 1,377 | 1,360 | 1,362 | -17 | -1.2% | 1,100 |
| 2009/04/10 | 1,380 | 1,389 | 1,379 | 1,379 | -1 | -0.1% | 300 |
| 2009/04/09 | 1,388 | 1,388 | 1,378 | 1,380 | ±0 | ±0% | 600 |
| 2009/04/08 | 1,380 | 1,380 | 1,380 | 1,380 | -5 | -0.4% | 300 |
| 2009/04/07 | 1,380 | 1,390 | 1,380 | 1,385 | ±0 | ±0% | 400 |
| 2009/04/06 | 1,380 | 1,385 | 1,380 | 1,385 | +5 | +0.4% | 300 |
| 2009/04/03 | 1,378 | 1,380 | 1,378 | 1,380 | +3 | +0.2% | 900 |
| 2009/04/02 | 1,389 | 1,389 | 1,377 | 1,377 | -13 | -0.9% | 400 |
| 2009/04/01 | 1,389 | 1,390 | 1,381 | 1,390 | ±0 | ±0% | 300 |
| 2009/03/31 | 1,395 | 1,395 | 1,375 | 1,390 | -10 | -0.7% | 1,200 |
| 2009/03/30 | 1,425 | 1,425 | 1,400 | 1,400 | -25 | -1.8% | 500 |
| 2009/03/27 | 1,470 | 1,470 | 1,420 | 1,425 | -50 | -3.4% | 1,000 |
| 2009/03/26 | 1,412 | 1,475 | 1,380 | 1,475 | -72 | -4.7% | 4,200 |
| 2009/03/25 | 1,480 | 1,570 | 1,480 | 1,547 | +67 | +4.5% | 4,500 |
| 2009/03/24 | 1,460 | 1,480 | 1,450 | 1,480 | +25 | +1.7% | 2,400 |
| 2009/03/23 | 1,467 | 1,469 | 1,455 | 1,455 | +8 | +0.6% | 1,400 |
| 2009/03/19 | 1,444 | 1,447 | 1,441 | 1,447 | +12 | +0.8% | 500 |
| 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 |
4001～
4050
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
