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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 3,520 | 3,530 | 3,510 | 3,525 | -5 | -0.1% | 3,300 |
| 2023/09/08 | 3,540 | 3,545 | 3,510 | 3,530 | -15 | -0.4% | 6,700 |
| 2023/09/07 | 3,530 | 3,545 | 3,525 | 3,545 | +15 | +0.4% | 7,900 |
| 2023/09/06 | 3,520 | 3,530 | 3,515 | 3,530 | +25 | +0.7% | 6,700 |
| 2023/09/05 | 3,510 | 3,520 | 3,495 | 3,505 | ±0 | ±0% | 5,000 |
| 2023/09/04 | 3,495 | 3,520 | 3,490 | 3,505 | +20 | +0.6% | 21,500 |
| 2023/09/01 | 3,485 | 3,495 | 3,485 | 3,485 | +10 | +0.3% | 7,600 |
| 2023/08/31 | 3,490 | 3,490 | 3,475 | 3,475 | -15 | -0.4% | 8,300 |
| 2023/08/30 | 3,480 | 3,495 | 3,480 | 3,490 | +10 | +0.3% | 4,300 |
| 2023/08/29 | 3,490 | 3,495 | 3,475 | 3,480 | ±0 | ±0% | 6,300 |
| 2023/08/28 | 3,465 | 3,495 | 3,465 | 3,480 | +30 | +0.9% | 13,500 |
| 2023/08/25 | 3,455 | 3,460 | 3,445 | 3,450 | ±0 | ±0% | 3,000 |
| 2023/08/24 | 3,445 | 3,450 | 3,435 | 3,450 | ±0 | ±0% | 5,700 |
| 2023/08/23 | 3,435 | 3,450 | 3,435 | 3,450 | +15 | +0.4% | 4,700 |
| 2023/08/22 | 3,445 | 3,445 | 3,435 | 3,435 | -5 | -0.1% | 3,700 |
| 2023/08/21 | 3,440 | 3,450 | 3,440 | 3,440 | -5 | -0.1% | 3,400 |
| 2023/08/18 | 3,455 | 3,455 | 3,435 | 3,445 | -10 | -0.3% | 7,300 |
| 2023/08/17 | 3,450 | 3,455 | 3,440 | 3,455 | ±0 | ±0% | 4,800 |
| 2023/08/16 | 3,455 | 3,455 | 3,445 | 3,455 | ±0 | ±0% | 5,900 |
| 2023/08/15 | 3,450 | 3,465 | 3,450 | 3,455 | -5 | -0.1% | 5,100 |
| 2023/08/14 | 3,470 | 3,470 | 3,455 | 3,460 | -10 | -0.3% | 4,500 |
| 2023/08/10 | 3,455 | 3,470 | 3,450 | 3,470 | +20 | +0.6% | 5,900 |
| 2023/08/09 | 3,450 | 3,460 | 3,445 | 3,450 | -5 | -0.1% | 4,400 |
| 2023/08/08 | 3,440 | 3,460 | 3,435 | 3,455 | -5 | -0.1% | 7,700 |
| 2023/08/07 | 3,475 | 3,475 | 3,445 | 3,460 | +5 | +0.1% | 9,400 |
| 2023/08/04 | 3,450 | 3,455 | 3,435 | 3,455 | +5 | +0.1% | 7,400 |
| 2023/08/03 | 3,450 | 3,450 | 3,445 | 3,450 | -15 | -0.4% | 7,800 |
| 2023/08/02 | 3,475 | 3,475 | 3,455 | 3,465 | -15 | -0.4% | 8,300 |
| 2023/08/01 | 3,450 | 3,480 | 3,450 | 3,480 | +30 | +0.9% | 8,700 |
| 2023/07/31 | 3,465 | 3,475 | 3,450 | 3,450 | -5 | -0.1% | 20,700 |
| 2023/07/28 | 3,440 | 3,455 | 3,440 | 3,455 | +5 | +0.1% | 24,000 |
| 2023/07/27 | 3,450 | 3,450 | 3,440 | 3,450 | ±0 | ±0% | 3,800 |
| 2023/07/26 | 3,455 | 3,455 | 3,440 | 3,450 | -5 | -0.1% | 6,400 |
| 2023/07/25 | 3,455 | 3,460 | 3,445 | 3,455 | ±0 | ±0% | 9,400 |
| 2023/07/24 | 3,455 | 3,475 | 3,440 | 3,455 | +25 | +0.7% | 23,000 |
| 2023/07/21 | 3,425 | 3,435 | 3,425 | 3,430 | +5 | +0.1% | 3,200 |
| 2023/07/20 | 3,425 | 3,435 | 3,425 | 3,425 | ±0 | ±0% | 4,600 |
| 2023/07/19 | 3,425 | 3,435 | 3,425 | 3,425 | ±0 | ±0% | 4,400 |
| 2023/07/18 | 3,425 | 3,430 | 3,420 | 3,425 | ±0 | ±0% | 5,200 |
| 2023/07/14 | 3,435 | 3,435 | 3,425 | 3,425 | -10 | -0.3% | 2,800 |
| 2023/07/13 | 3,430 | 3,435 | 3,425 | 3,435 | +10 | +0.3% | 5,500 |
| 2023/07/12 | 3,440 | 3,440 | 3,425 | 3,425 | -5 | -0.1% | 9,400 |
| 2023/07/11 | 3,435 | 3,440 | 3,430 | 3,430 | -5 | -0.1% | 8,400 |
| 2023/07/10 | 3,440 | 3,450 | 3,435 | 3,435 | -5 | -0.1% | 4,600 |
| 2023/07/07 | 3,440 | 3,440 | 3,435 | 3,440 | ±0 | ±0% | 7,600 |
| 2023/07/06 | 3,440 | 3,445 | 3,440 | 3,440 | ±0 | ±0% | 5,500 |
| 2023/07/05 | 3,450 | 3,455 | 3,440 | 3,440 | -10 | -0.3% | 8,400 |
| 2023/07/04 | 3,460 | 3,465 | 3,450 | 3,450 | -20 | -0.6% | 8,900 |
| 2023/07/03 | 3,475 | 3,475 | 3,460 | 3,470 | -5 | -0.1% | 7,200 |
| 2023/06/30 | 3,480 | 3,480 | 3,465 | 3,475 | +5 | +0.1% | 5,200 |
401～
450
件表示中 / 6945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 | 362,000円 | +10.6% | -0.6% | 2.76% | 14.18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 |
| 甜菜糖 | 230,100円 | -6.5% | -39.0% | 3.48% | 10.61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 |
| はごろも | 330,000円 | +1.8% | +23.4% | 1.82% | 15.53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 |
| フィード・ワン | 88,400円 | -2.2% | -18.6% | 3.34% | 7.51倍 | 0.64倍 |
|
持株会社が協同飼料と日本配合飼料を１５年に吸収。全農に次ぐ業界２位。食品、海外にも注力 |
| 柿安本店 | 270,900円 | -2.3% | -19.4% | 3.14% | 23.59倍 | 1.78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
