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 |
|---|---|---|---|---|---|---|---|
| 2007/05/18 | 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 |
| 2007/05/09 | 1,750 | 1,750 | 1,749 | 1,750 | ±0 | ±0% | 6,100 |
| 2007/05/08 | 1,755 | 1,755 | 1,749 | 1,750 | -5 | -0.3% | 2,500 |
| 2007/05/07 | 1,750 | 1,755 | 1,740 | 1,755 | +15 | +0.9% | 5,300 |
| 2007/05/02 | 1,740 | 1,750 | 1,740 | 1,740 | ±0 | ±0% | 800 |
| 2007/05/01 | 1,740 | 1,740 | 1,740 | 1,740 | -2 | -0.1% | 5,100 |
| 2007/04/27 | 1,730 | 1,742 | 1,730 | 1,742 | +27 | +1.6% | 1,300 |
| 2007/04/26 | 1,739 | 1,740 | 1,715 | 1,715 | ±0 | ±0% | 1,300 |
| 2007/04/25 | 1,700 | 1,715 | 1,700 | 1,715 | +16 | +0.9% | 400 |
| 2007/04/24 | 1,700 | 1,700 | 1,699 | 1,699 | -50 | -2.9% | 700 |
| 2007/04/23 | 1,700 | 1,749 | 1,700 | 1,749 | +49 | +2.9% | 2,700 |
| 2007/04/20 | 1,701 | 1,701 | 1,699 | 1,700 | -10 | -0.6% | 2,200 |
| 2007/04/19 | 1,711 | 1,711 | 1,705 | 1,710 | ±0 | ±0% | 600 |
| 2007/04/18 | 1,714 | 1,715 | 1,708 | 1,710 | -5 | -0.3% | 2,400 |
| 2007/04/17 | 1,711 | 1,715 | 1,710 | 1,715 | +5 | +0.3% | 800 |
| 2007/04/16 | 1,712 | 1,716 | 1,700 | 1,710 | -2 | -0.1% | 2,000 |
| 2007/04/13 | 1,713 | 1,714 | 1,709 | 1,712 | -2 | -0.1% | 1,800 |
| 2007/04/12 | 1,718 | 1,719 | 1,710 | 1,714 | ±0 | ±0% | 1,100 |
| 2007/04/11 | 1,715 | 1,715 | 1,711 | 1,714 | -5 | -0.3% | 2,400 |
| 2007/04/10 | 1,718 | 1,719 | 1,718 | 1,719 | -1 | -0.1% | 5,000 |
| 2007/04/09 | 1,722 | 1,723 | 1,720 | 1,720 | ±0 | ±0% | 1,700 |
| 2007/04/06 | 1,719 | 1,720 | 1,719 | 1,720 | ±0 | ±0% | 2,000 |
| 2007/04/05 | 1,740 | 1,740 | 1,720 | 1,720 | -27 | -1.5% | 2,000 |
| 2007/04/04 | 1,748 | 1,748 | 1,747 | 1,747 | -1 | -0.1% | 500 |
| 2007/04/03 | 1,735 | 1,748 | 1,730 | 1,748 | +13 | +0.7% | 2,300 |
| 2007/04/02 | 1,736 | 1,739 | 1,734 | 1,735 | -4 | -0.2% | 1,200 |
| 2007/03/30 | 1,766 | 1,767 | 1,739 | 1,739 | -30 | -1.7% | 1,600 |
| 2007/03/29 | 1,776 | 1,780 | 1,769 | 1,769 | -21 | -1.2% | 1,300 |
| 2007/03/28 | 1,779 | 1,792 | 1,779 | 1,790 | -10 | -0.6% | 700 |
| 2007/03/27 | 1,840 | 1,841 | 1,763 | 1,800 | -49 | -2.7% | 7,400 |
| 2007/03/26 | 1,847 | 1,849 | 1,846 | 1,849 | ±0 | ±0% | 6,900 |
| 2007/03/23 | 1,847 | 1,849 | 1,845 | 1,849 | +1 | +0.1% | 4,500 |
| 2007/03/22 | 1,851 | 1,852 | 1,843 | 1,848 | -3 | -0.2% | 4,500 |
| 2007/03/20 | 1,855 | 1,856 | 1,850 | 1,851 | -5 | -0.3% | 3,900 |
| 2007/03/19 | 1,859 | 1,860 | 1,855 | 1,856 | -4 | -0.2% | 2,900 |
| 2007/03/16 | 1,861 | 1,861 | 1,860 | 1,860 | +3 | +0.2% | 1,600 |
| 2007/03/15 | 1,866 | 1,867 | 1,851 | 1,857 | -10 | -0.5% | 4,700 |
| 2007/03/14 | 1,865 | 1,868 | 1,865 | 1,867 | -1 | -0.1% | 1,400 |
| 2007/03/13 | 1,870 | 1,871 | 1,867 | 1,868 | -2 | -0.1% | 1,800 |
| 2007/03/12 | 1,864 | 1,870 | 1,860 | 1,870 | +20 | +1.1% | 3,000 |
| 2007/03/09 | 1,839 | 1,850 | 1,839 | 1,850 | +11 | +0.6% | 1,500 |
| 2007/03/08 | 1,829 | 1,840 | 1,829 | 1,839 | +9 | +0.5% | 6,400 |
| 2007/03/07 | 1,822 | 1,831 | 1,819 | 1,830 | +8 | +0.4% | 1,200 |
| 2007/03/06 | 1,818 | 1,823 | 1,818 | 1,822 | +2 | +0.1% | 6,500 |
4401～
4450
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 | 359,500円 | +1.4% | -5.7% | 2.64% | 15.39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 | 227,000円 | -6.5% | -39.0% | 3.52% | 10.47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 | 278,200円 | -2.3% | -19.4% | 3.06% | 24.23倍 | 1.83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 | 326,500円 | +2.2% | 0.0% | 1.84% | 13.36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
