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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 3,635 | 3,715 | 3,625 | 3,685 | +50 | +1.4% | 13,900 |
| 2023/12/29 | 3,605 | 3,670 | 3,590 | 3,635 | +30 | +0.8% | 12,900 |
| 2023/12/28 | 3,560 | 3,615 | 3,555 | 3,605 | +45 | +1.3% | 9,000 |
| 2023/12/27 | 3,545 | 3,560 | 3,545 | 3,560 | +5 | +0.1% | 5,900 |
| 2023/12/26 | 3,540 | 3,570 | 3,535 | 3,555 | +20 | +0.6% | 8,200 |
| 2023/12/25 | 3,515 | 3,540 | 3,515 | 3,535 | +15 | +0.4% | 4,800 |
| 2023/12/22 | 3,540 | 3,540 | 3,520 | 3,520 | -20 | -0.6% | 2,700 |
| 2023/12/21 | 3,510 | 3,540 | 3,510 | 3,540 | +25 | +0.7% | 2,400 |
| 2023/12/20 | 3,505 | 3,535 | 3,505 | 3,515 | -5 | -0.1% | 3,100 |
| 2023/12/19 | 3,550 | 3,550 | 3,495 | 3,520 | -20 | -0.6% | 8,200 |
| 2023/12/18 | 3,545 | 3,545 | 3,505 | 3,540 | -10 | -0.3% | 4,800 |
| 2023/12/15 | 3,530 | 3,550 | 3,520 | 3,550 | +35 | +1% | 2,000 |
| 2023/12/14 | 3,540 | 3,540 | 3,515 | 3,515 | -25 | -0.7% | 2,500 |
| 2023/12/13 | 3,555 | 3,560 | 3,540 | 3,540 | -10 | -0.3% | 1,900 |
| 2023/12/12 | 3,550 | 3,555 | 3,545 | 3,550 | ±0 | ±0% | 1,300 |
| 2023/12/11 | 3,550 | 3,555 | 3,535 | 3,550 | +5 | +0.1% | 2,500 |
| 2023/12/08 | 3,550 | 3,565 | 3,515 | 3,545 | -20 | -0.6% | 5,500 |
| 2023/12/07 | 3,560 | 3,565 | 3,545 | 3,565 | +5 | +0.1% | 3,100 |
| 2023/12/06 | 3,550 | 3,565 | 3,550 | 3,560 | ±0 | ±0% | 3,300 |
| 2023/12/05 | 3,555 | 3,560 | 3,545 | 3,560 | -5 | -0.1% | 2,500 |
| 2023/12/04 | 3,565 | 3,565 | 3,555 | 3,565 | ±0 | ±0% | 2,400 |
| 2023/12/01 | 3,565 | 3,565 | 3,550 | 3,565 | +5 | +0.1% | 3,200 |
| 2023/11/30 | 3,540 | 3,560 | 3,540 | 3,560 | +10 | +0.3% | 2,100 |
| 2023/11/29 | 3,555 | 3,560 | 3,550 | 3,550 | -10 | -0.3% | 1,100 |
| 2023/11/28 | 3,550 | 3,560 | 3,550 | 3,560 | +5 | +0.1% | 1,600 |
| 2023/11/27 | 3,560 | 3,575 | 3,550 | 3,555 | -5 | -0.1% | 2,600 |
| 2023/11/24 | 3,560 | 3,565 | 3,535 | 3,560 | ±0 | ±0% | 2,000 |
| 2023/11/22 | 3,540 | 3,565 | 3,540 | 3,560 | +5 | +0.1% | 3,300 |
| 2023/11/21 | 3,570 | 3,570 | 3,535 | 3,555 | -15 | -0.4% | 3,500 |
| 2023/11/20 | 3,570 | 3,570 | 3,555 | 3,570 | ±0 | ±0% | 2,300 |
| 2023/11/17 | 3,545 | 3,570 | 3,540 | 3,570 | +25 | +0.7% | 3,800 |
| 2023/11/16 | 3,550 | 3,550 | 3,530 | 3,545 | -5 | -0.1% | 2,700 |
| 2023/11/15 | 3,560 | 3,575 | 3,530 | 3,550 | -15 | -0.4% | 9,800 |
| 2023/11/14 | 3,515 | 3,565 | 3,515 | 3,565 | +35 | +1% | 7,000 |
| 2023/11/13 | 3,530 | 3,535 | 3,515 | 3,530 | ±0 | ±0% | 3,800 |
| 2023/11/10 | 3,535 | 3,535 | 3,500 | 3,530 | ±0 | ±0% | 3,400 |
| 2023/11/09 | 3,520 | 3,550 | 3,505 | 3,530 | +60 | +1.7% | 21,200 |
| 2023/11/08 | 3,480 | 3,485 | 3,460 | 3,470 | -10 | -0.3% | 5,300 |
| 2023/11/07 | 3,480 | 3,490 | 3,475 | 3,480 | ±0 | ±0% | 2,900 |
| 2023/11/06 | 3,485 | 3,505 | 3,480 | 3,480 | +5 | +0.1% | 5,400 |
| 2023/11/02 | 3,500 | 3,500 | 3,455 | 3,475 | -25 | -0.7% | 6,200 |
| 2023/11/01 | 3,485 | 3,500 | 3,485 | 3,500 | +15 | +0.4% | 3,900 |
| 2023/10/31 | 3,455 | 3,495 | 3,455 | 3,485 | +30 | +0.9% | 3,900 |
| 2023/10/30 | 3,475 | 3,485 | 3,455 | 3,455 | -30 | -0.9% | 22,900 |
| 2023/10/27 | 3,450 | 3,485 | 3,450 | 3,485 | +30 | +0.9% | 5,500 |
| 2023/10/26 | 3,455 | 3,465 | 3,445 | 3,455 | ±0 | ±0% | 4,800 |
| 2023/10/25 | 3,440 | 3,455 | 3,435 | 3,455 | +15 | +0.4% | 8,400 |
| 2023/10/24 | 3,440 | 3,440 | 3,420 | 3,440 | +5 | +0.1% | 8,600 |
| 2023/10/23 | 3,450 | 3,450 | 3,435 | 3,435 | -15 | -0.4% | 4,700 |
| 2023/10/20 | 3,450 | 3,450 | 3,440 | 3,450 | +10 | +0.3% | 2,700 |
401～
450
件表示中 / 7021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% | 17.44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 |
| やまみ | 508,000円 | +9.2% | +15.5% | 1.42% | 25.72倍 | 3.39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 |
| はごろも | 334,000円 | +2.2% | 0.0% | 1.80% | 13.67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 |
| 柿安本店 | 272,500円 | +0.8% | +0.8% | 3.12% | 30.71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
