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 |
|---|---|---|---|---|---|---|---|
| 2007/07/19 | 1,710 | 1,721 | 1,708 | 1,708 | -2 | -0.1% | 1,700 |
| 2007/07/18 | 1,725 | 1,725 | 1,709 | 1,710 | - | - | 1,200 |
| 2007/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/07/13 | 1,725 | 1,725 | 1,710 | 1,710 | -15 | -0.9% | 1,200 |
| 2007/07/12 | 1,730 | 1,730 | 1,720 | 1,725 | -5 | -0.3% | 1,200 |
| 2007/07/11 | 1,730 | 1,731 | 1,730 | 1,730 | +5 | +0.3% | 1,000 |
| 2007/07/10 | 1,730 | 1,730 | 1,724 | 1,725 | -5 | -0.3% | 1,100 |
| 2007/07/09 | 1,729 | 1,732 | 1,710 | 1,730 | +20 | +1.2% | 4,600 |
| 2007/07/06 | 1,705 | 1,711 | 1,705 | 1,710 | +5 | +0.3% | 1,200 |
| 2007/07/05 | 1,704 | 1,705 | 1,704 | 1,705 | ±0 | ±0% | 200 |
| 2007/07/04 | 1,719 | 1,720 | 1,704 | 1,705 | -17 | -1% | 2,000 |
| 2007/07/03 | 1,729 | 1,730 | 1,721 | 1,722 | -7 | -0.4% | 800 |
| 2007/07/02 | 1,722 | 1,729 | 1,721 | 1,729 | +9 | +0.5% | 700 |
| 2007/06/29 | 1,724 | 1,725 | 1,719 | 1,720 | +14 | +0.8% | 2,100 |
| 2007/06/28 | 1,705 | 1,707 | 1,705 | 1,706 | ±0 | ±0% | 2,800 |
| 2007/06/27 | 1,706 | 1,707 | 1,706 | 1,706 | +1 | +0.1% | 2,800 |
| 2007/06/26 | 1,715 | 1,716 | 1,705 | 1,705 | -2 | -0.1% | 2,500 |
| 2007/06/25 | 1,709 | 1,710 | 1,707 | 1,707 | -3 | -0.2% | 3,300 |
| 2007/06/22 | 1,708 | 1,711 | 1,708 | 1,710 | ±0 | ±0% | 600 |
| 2007/06/21 | 1,710 | 1,711 | 1,709 | 1,710 | ±0 | ±0% | 1,600 |
| 2007/06/20 | 1,710 | 1,710 | 1,709 | 1,710 | ±0 | ±0% | 700 |
| 2007/06/19 | 1,716 | 1,717 | 1,710 | 1,710 | ±0 | ±0% | 1,200 |
| 2007/06/18 | 1,709 | 1,710 | 1,709 | 1,710 | -5 | -0.3% | 2,000 |
| 2007/06/15 | 1,715 | 1,716 | 1,709 | 1,715 | -1 | -0.1% | 2,100 |
| 2007/06/14 | 1,710 | 1,716 | 1,710 | 1,716 | - | - | 2,500 |
| 2007/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/06/12 | 1,705 | 1,710 | 1,705 | 1,710 | +4 | +0.2% | 600 |
| 2007/06/11 | 1,720 | 1,720 | 1,706 | 1,706 | -12 | -0.7% | 2,200 |
| 2007/06/08 | 1,715 | 1,719 | 1,714 | 1,718 | +3 | +0.2% | 1,800 |
| 2007/06/07 | 1,715 | 1,715 | 1,714 | 1,715 | +10 | +0.6% | 400 |
| 2007/06/06 | 1,705 | 1,706 | 1,705 | 1,705 | -7 | -0.4% | 2,800 |
| 2007/06/05 | 1,715 | 1,716 | 1,711 | 1,712 | -3 | -0.2% | 1,200 |
| 2007/06/04 | 1,714 | 1,716 | 1,714 | 1,715 | +4 | +0.2% | 700 |
| 2007/06/01 | 1,709 | 1,711 | 1,704 | 1,711 | - | - | 2,300 |
| 2007/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/05/30 | 1,715 | 1,719 | 1,705 | 1,705 | -10 | -0.6% | 800 |
| 2007/05/29 | 1,719 | 1,720 | 1,715 | 1,715 | ±0 | ±0% | 300 |
| 2007/05/28 | 1,728 | 1,729 | 1,715 | 1,715 | +9 | +0.5% | 1,900 |
| 2007/05/25 | 1,710 | 1,711 | 1,705 | 1,706 | -9 | -0.5% | 1,800 |
| 2007/05/24 | 1,711 | 1,715 | 1,710 | 1,715 | - | - | 4,200 |
| 2007/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/05/22 | 1,710 | 1,713 | 1,710 | 1,712 | -3 | -0.2% | 1,500 |
| 2007/05/21 | 1,714 | 1,715 | 1,714 | 1,715 | -3 | -0.2% | 900 |
| 2007/05/18 | 1,710 | 1,720 | 1,710 | 1,718 | +7 | +0.4% | 1,500 |
| 2007/05/17 | 1,710 | 1,711 | 1,710 | 1,711 | -4 | -0.2% | 2,000 |
| 2007/05/16 | 1,715 | 1,715 | 1,714 | 1,715 | - | - | 700 |
| 2007/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/05/14 | 1,715 | 1,715 | 1,714 | 1,714 | -1 | -0.1% | 300 |
| 2007/05/11 | 1,740 | 1,740 | 1,715 | 1,715 | -25 | -1.4% | 1,000 |
| 2007/05/10 | 1,750 | 1,750 | 1,720 | 1,740 | -10 | -0.6% | 1,600 |
4401～
4450
件表示中 / 6994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 | 364,000円 | +1.4% | -5.7% | 2.61% | 15.58倍 | 0.95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 |
| 名糖産 | 206,300円 | +5.1% | +4.8% | 1.94% | 17.46倍 | 0.64倍 |
|
チョコやバウムクーヘンなどの菓子が主力。製薬が発祥事業、現在は酵素中心に化成品を拡大中 |
| 岩塚菓 | 297,300円 | +16.2% | -31.9% | 1.01% | 16.97倍 | 0.45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 | 329,000円 | +2.2% | 0.0% | 1.82% | 13.46倍 | 0.75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 |
| モロゾフ | 159,400円 | +0.1% | -49.0% | 0.88% | 56.54倍 | 1.65倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
市場注目の銘柄
チャート関連のコラム
