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 |
|---|---|---|---|---|---|---|---|
| 2008/10/17 | 1,320 | 1,320 | 1,300 | 1,300 | +100 | +8.3% | 500 |
| 2008/10/16 | 1,290 | 1,300 | 1,200 | 1,200 | -100 | -7.7% | 1,800 |
| 2008/10/15 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 200 |
| 2008/10/14 | 1,300 | 1,300 | 1,280 | 1,300 | +100 | +8.3% | 1,100 |
| 2008/10/10 | 1,260 | 1,300 | 1,200 | 1,200 | -100 | -7.7% | 1,500 |
| 2008/10/09 | 1,269 | 1,300 | 1,255 | 1,300 | +30 | +2.4% | 1,800 |
| 2008/10/08 | 1,310 | 1,310 | 1,270 | 1,270 | -50 | -3.8% | 900 |
| 2008/10/07 | 1,350 | 1,360 | 1,300 | 1,320 | -70 | -5% | 2,000 |
| 2008/10/06 | 1,300 | 1,390 | 1,300 | 1,390 | -10 | -0.7% | 400 |
| 2008/10/03 | 1,410 | 1,410 | 1,400 | 1,400 | ±0 | ±0% | 400 |
| 2008/10/02 | 1,502 | 1,502 | 1,400 | 1,400 | - | - | 1,700 |
| 2008/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/09/30 | 1,503 | 1,504 | 1,455 | 1,495 | -10 | -0.7% | 500 |
| 2008/09/29 | 1,505 | 1,505 | 1,505 | 1,505 | +5 | +0.3% | 500 |
| 2008/09/26 | 1,510 | 1,510 | 1,500 | 1,500 | +10 | +0.7% | 500 |
| 2008/09/25 | 1,450 | 1,490 | 1,450 | 1,490 | -10 | -0.7% | 300 |
| 2008/09/24 | 1,490 | 1,500 | 1,450 | 1,500 | +10 | +0.7% | 700 |
| 2008/09/22 | 1,490 | 1,490 | 1,490 | 1,490 | - | - | 100 |
| 2008/09/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/09/18 | 1,490 | 1,490 | 1,490 | 1,490 | +40 | +2.8% | 100 |
| 2008/09/17 | 1,450 | 1,450 | 1,450 | 1,450 | -55 | -3.7% | 500 |
| 2008/09/16 | 1,450 | 1,505 | 1,450 | 1,505 | -10 | -0.7% | 900 |
| 2008/09/12 | 1,515 | 1,515 | 1,515 | 1,515 | ±0 | ±0% | 100 |
| 2008/09/11 | 1,515 | 1,515 | 1,515 | 1,515 | +5 | +0.3% | 200 |
| 2008/09/10 | 1,510 | 1,510 | 1,510 | 1,510 | ±0 | ±0% | 2,000 |
| 2008/09/09 | 1,500 | 1,510 | 1,500 | 1,510 | -4 | -0.3% | 200 |
| 2008/09/08 | 1,515 | 1,515 | 1,514 | 1,514 | ±0 | ±0% | 300 |
| 2008/09/05 | 1,490 | 1,514 | 1,490 | 1,514 | - | - | 300 |
| 2008/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/09/03 | 1,510 | 1,510 | 1,510 | 1,510 | - | - | 100 |
| 2008/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/09/01 | 1,535 | 1,535 | 1,510 | 1,510 | ±0 | ±0% | 200 |
| 2008/08/29 | 1,520 | 1,520 | 1,510 | 1,510 | - | - | 200 |
| 2008/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/27 | 1,520 | 1,520 | 1,500 | 1,500 | -20 | -1.3% | 1,700 |
| 2008/08/26 | 1,520 | 1,520 | 1,520 | 1,520 | ±0 | ±0% | 500 |
| 2008/08/25 | 1,519 | 1,520 | 1,519 | 1,520 | ±0 | ±0% | 1,500 |
| 2008/08/22 | 1,520 | 1,520 | 1,520 | 1,520 | ±0 | ±0% | 1,500 |
| 2008/08/21 | 1,520 | 1,520 | 1,520 | 1,520 | ±0 | ±0% | 100 |
| 2008/08/20 | 1,520 | 1,520 | 1,520 | 1,520 | -9 | -0.6% | 100 |
| 2008/08/19 | 1,529 | 1,529 | 1,529 | 1,529 | +9 | +0.6% | 100 |
| 2008/08/18 | 1,510 | 1,520 | 1,510 | 1,520 | +10 | +0.7% | 1,300 |
| 2008/08/15 | 1,500 | 1,510 | 1,500 | 1,510 | +11 | +0.7% | 300 |
| 2008/08/14 | 1,500 | 1,500 | 1,499 | 1,499 | -11 | -0.7% | 400 |
| 2008/08/13 | 1,500 | 1,510 | 1,500 | 1,510 | +2 | +0.1% | 400 |
| 2008/08/12 | 1,508 | 1,508 | 1,508 | 1,508 | -11 | -0.7% | 100 |
| 2008/08/11 | 1,505 | 1,519 | 1,505 | 1,519 | -16 | -1% | 800 |
| 2008/08/08 | 1,500 | 1,535 | 1,500 | 1,535 | +40 | +2.7% | 1,300 |
| 2008/08/07 | 1,490 | 1,495 | 1,490 | 1,495 | - | - | 1,000 |
| 2008/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
4051～
4100
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
