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 |
|---|---|---|---|---|---|---|---|
| 2008/12/01 | 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 |
| 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 |
4101～
4150
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
