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 |
|---|---|---|---|---|---|---|---|
| 2008/04/22 | 1,500 | 1,500 | 1,480 | 1,480 | +10 | +0.7% | 300 |
| 2008/04/21 | 1,472 | 1,472 | 1,470 | 1,470 | ±0 | ±0% | 400 |
| 2008/04/18 | 1,470 | 1,470 | 1,470 | 1,470 | ±0 | ±0% | 100 |
| 2008/04/17 | 1,470 | 1,470 | 1,470 | 1,470 | -30 | -2% | 200 |
| 2008/04/16 | 1,462 | 1,500 | 1,462 | 1,500 | +30 | +2% | 200 |
| 2008/04/15 | 1,471 | 1,471 | 1,470 | 1,470 | -30 | -2% | 200 |
| 2008/04/14 | 1,500 | 1,500 | 1,490 | 1,500 | ±0 | ±0% | 600 |
| 2008/04/11 | 1,530 | 1,530 | 1,465 | 1,500 | ±0 | ±0% | 400 |
| 2008/04/10 | 1,520 | 1,520 | 1,500 | 1,500 | -40 | -2.6% | 1,600 |
| 2008/04/09 | 1,540 | 1,540 | 1,540 | 1,540 | ±0 | ±0% | 300 |
| 2008/04/08 | 1,540 | 1,540 | 1,540 | 1,540 | - | - | 100 |
| 2008/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/04 | 1,520 | 1,540 | 1,520 | 1,540 | +20 | +1.3% | 400 |
| 2008/04/03 | 1,515 | 1,520 | 1,515 | 1,520 | -30 | -1.9% | 200 |
| 2008/04/02 | 1,595 | 1,595 | 1,550 | 1,550 | +45 | +3% | 200 |
| 2008/04/01 | 1,550 | 1,550 | 1,505 | 1,505 | -45 | -2.9% | 1,900 |
| 2008/03/31 | 1,575 | 1,575 | 1,550 | 1,550 | -50 | -3.1% | 1,100 |
| 2008/03/28 | 1,605 | 1,605 | 1,600 | 1,600 | +50 | +3.2% | 200 |
| 2008/03/27 | 1,620 | 1,620 | 1,550 | 1,550 | -40 | -2.5% | 500 |
| 2008/03/26 | 1,570 | 1,600 | 1,570 | 1,590 | -65 | -3.9% | 800 |
| 2008/03/25 | 1,655 | 1,655 | 1,654 | 1,655 | +15 | +0.9% | 1,000 |
| 2008/03/24 | 1,619 | 1,650 | 1,619 | 1,640 | +25 | +1.5% | 2,000 |
| 2008/03/21 | 1,600 | 1,630 | 1,600 | 1,615 | +5 | +0.3% | 2,100 |
| 2008/03/19 | 1,610 | 1,613 | 1,599 | 1,610 | +10 | +0.6% | 2,000 |
| 2008/03/18 | 1,608 | 1,609 | 1,596 | 1,600 | ±0 | ±0% | 2,000 |
| 2008/03/17 | 1,610 | 1,612 | 1,600 | 1,600 | -8 | -0.5% | 2,400 |
| 2008/03/14 | 1,629 | 1,630 | 1,608 | 1,608 | -2 | -0.1% | 1,500 |
| 2008/03/13 | 1,610 | 1,611 | 1,610 | 1,610 | ±0 | ±0% | 600 |
| 2008/03/12 | 1,610 | 1,610 | 1,610 | 1,610 | +10 | +0.6% | 500 |
| 2008/03/11 | 1,630 | 1,630 | 1,600 | 1,600 | -29 | -1.8% | 1,600 |
| 2008/03/10 | 1,650 | 1,650 | 1,629 | 1,629 | -21 | -1.3% | 1,100 |
| 2008/03/07 | 1,648 | 1,650 | 1,648 | 1,650 | ±0 | ±0% | 800 |
| 2008/03/06 | 1,669 | 1,670 | 1,650 | 1,650 | -20 | -1.2% | 800 |
| 2008/03/05 | 1,672 | 1,672 | 1,670 | 1,670 | ±0 | ±0% | 200 |
| 2008/03/04 | 1,677 | 1,677 | 1,670 | 1,670 | +30 | +1.8% | 900 |
| 2008/03/03 | 1,640 | 1,643 | 1,640 | 1,640 | ±0 | ±0% | 1,900 |
| 2008/02/29 | 1,635 | 1,642 | 1,630 | 1,640 | +8 | +0.5% | 2,000 |
| 2008/02/28 | 1,631 | 1,632 | 1,631 | 1,632 | +2 | +0.1% | 400 |
| 2008/02/27 | 1,630 | 1,631 | 1,627 | 1,630 | +3 | +0.2% | 1,400 |
| 2008/02/26 | 1,629 | 1,630 | 1,627 | 1,627 | +17 | +1.1% | 1,700 |
| 2008/02/25 | 1,608 | 1,612 | 1,608 | 1,610 | - | - | 800 |
| 2008/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/02/21 | 1,612 | 1,614 | 1,612 | 1,612 | ±0 | ±0% | 400 |
| 2008/02/20 | 1,612 | 1,612 | 1,612 | 1,612 | +2 | +0.1% | 200 |
| 2008/02/19 | 1,609 | 1,610 | 1,608 | 1,610 | - | - | 1,200 |
| 2008/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/02/15 | 1,603 | 1,604 | 1,603 | 1,604 | -6 | -0.4% | 400 |
| 2008/02/14 | 1,612 | 1,612 | 1,590 | 1,610 | - | - | 5,200 |
| 2008/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/02/12 | 1,599 | 1,600 | 1,594 | 1,595 | -5 | -0.3% | 1,000 |
4251～
4300
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 | 305,000円 | +16.2% | -31.9% | 0.98% | 17.41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 | 337,500円 | +2.2% | 0.0% | 1.78% | 13.81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 | 498,000円 | +9.2% | +15.5% | 1.45% | 25.21倍 | 3.33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 | 272,400円 | +0.8% | +0.8% | 3.12% | 30.69倍 | 1.73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
