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 |
|---|---|---|---|---|---|---|---|
| 2007/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/09/06 | 1,638 | 1,648 | 1,638 | 1,639 | -1 | -0.1% | 1,600 |
| 2007/09/05 | 1,657 | 1,662 | 1,640 | 1,640 | -20 | -1.2% | 2,600 |
| 2007/09/04 | 1,660 | 1,660 | 1,660 | 1,660 | ±0 | ±0% | 800 |
| 2007/09/03 | 1,668 | 1,669 | 1,660 | 1,660 | -7 | -0.4% | 1,400 |
| 2007/08/31 | 1,670 | 1,670 | 1,667 | 1,667 | -3 | -0.2% | 800 |
| 2007/08/30 | 1,670 | 1,670 | 1,670 | 1,670 | +8 | +0.5% | 200 |
| 2007/08/29 | 1,660 | 1,662 | 1,659 | 1,662 | -1 | -0.1% | 400 |
| 2007/08/28 | 1,662 | 1,663 | 1,657 | 1,663 | -2 | -0.1% | 800 |
| 2007/08/27 | 1,670 | 1,671 | 1,665 | 1,665 | ±0 | ±0% | 2,600 |
| 2007/08/24 | 1,671 | 1,671 | 1,665 | 1,665 | -5 | -0.3% | 200 |
| 2007/08/23 | 1,670 | 1,671 | 1,670 | 1,670 | +7 | +0.4% | 500 |
| 2007/08/22 | 1,696 | 1,696 | 1,651 | 1,663 | -36 | -2.1% | 1,200 |
| 2007/08/21 | 1,656 | 1,699 | 1,656 | 1,699 | +43 | +2.6% | 1,300 |
| 2007/08/20 | 1,666 | 1,666 | 1,655 | 1,656 | -4 | -0.2% | 3,000 |
| 2007/08/17 | 1,687 | 1,688 | 1,660 | 1,660 | -28 | -1.7% | 3,300 |
| 2007/08/16 | 1,695 | 1,695 | 1,686 | 1,688 | -7 | -0.4% | 1,700 |
| 2007/08/15 | 1,694 | 1,695 | 1,694 | 1,695 | -3 | -0.2% | 600 |
| 2007/08/14 | 1,697 | 1,698 | 1,697 | 1,698 | +2 | +0.1% | 200 |
| 2007/08/13 | 1,696 | 1,698 | 1,690 | 1,696 | +1 | +0.1% | 3,100 |
| 2007/08/10 | 1,698 | 1,699 | 1,694 | 1,695 | ±0 | ±0% | 2,000 |
| 2007/08/09 | 1,695 | 1,695 | 1,695 | 1,695 | -5 | -0.3% | 400 |
| 2007/08/08 | 1,698 | 1,700 | 1,694 | 1,700 | +1 | +0.1% | 1,900 |
| 2007/08/07 | 1,699 | 1,700 | 1,698 | 1,699 | -1 | -0.1% | 1,600 |
| 2007/08/06 | 1,710 | 1,710 | 1,700 | 1,700 | ±0 | ±0% | 800 |
| 2007/08/03 | 1,700 | 1,701 | 1,700 | 1,700 | ±0 | ±0% | 600 |
| 2007/08/02 | 1,700 | 1,701 | 1,699 | 1,700 | ±0 | ±0% | 1,400 |
| 2007/08/01 | 1,700 | 1,700 | 1,700 | 1,700 | - | - | 800 |
| 2007/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/07/30 | 1,701 | 1,701 | 1,700 | 1,700 | -1 | -0.1% | 2,800 |
| 2007/07/27 | 1,709 | 1,710 | 1,700 | 1,701 | -1 | -0.1% | 5,200 |
| 2007/07/26 | 1,710 | 1,711 | 1,702 | 1,702 | -3 | -0.2% | 5,100 |
| 2007/07/25 | 1,704 | 1,705 | 1,704 | 1,705 | ±0 | ±0% | 3,600 |
| 2007/07/24 | 1,705 | 1,706 | 1,704 | 1,705 | -1 | -0.1% | 1,100 |
| 2007/07/23 | 1,705 | 1,706 | 1,700 | 1,706 | +1 | +0.1% | 1,800 |
| 2007/07/20 | 1,708 | 1,709 | 1,704 | 1,705 | -3 | -0.2% | 1,400 |
| 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 |
4401～
4450
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 | 373,000円 | +1.4% | -5.7% | 2.55% | 15.97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 | 305,500円 | +16.2% | -31.9% | 0.98% | 17.43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 | 336,000円 | +2.2% | 0.0% | 1.79% | 13.75倍 | 0.76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 | 502,000円 | +9.2% | +15.5% | 1.43% | 25.42倍 | 3.36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 | 273,100円 | +0.8% | +0.8% | 3.11% | 30.77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
