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 |
|---|---|---|---|---|---|---|---|
| 2007/01/09 | 1,785 | 1,791 | 1,785 | 1,790 | +5 | +0.3% | 1,200 |
| 2007/01/05 | 1,781 | 1,791 | 1,775 | 1,785 | +10 | +0.6% | 1,600 |
| 2007/01/04 | 1,795 | 1,800 | 1,775 | 1,775 | -5 | -0.3% | 2,200 |
| 2006/12/29 | 1,770 | 1,781 | 1,770 | 1,780 | +9 | +0.5% | 1,400 |
| 2006/12/28 | 1,789 | 1,789 | 1,771 | 1,771 | -1 | -0.1% | 900 |
| 2006/12/27 | 1,779 | 1,782 | 1,770 | 1,772 | +4 | +0.2% | 8,200 |
| 2006/12/26 | 1,769 | 1,780 | 1,768 | 1,768 | -2 | -0.1% | 2,800 |
| 2006/12/25 | 1,780 | 1,780 | 1,769 | 1,770 | -10 | -0.6% | 2,600 |
| 2006/12/22 | 1,780 | 1,781 | 1,780 | 1,780 | +5 | +0.3% | 2,000 |
| 2006/12/21 | 1,780 | 1,780 | 1,774 | 1,775 | -5 | -0.3% | 600 |
| 2006/12/20 | 1,780 | 1,781 | 1,774 | 1,780 | ±0 | ±0% | 2,400 |
| 2006/12/19 | 1,780 | 1,781 | 1,780 | 1,780 | ±0 | ±0% | 3,600 |
| 2006/12/18 | 1,779 | 1,781 | 1,774 | 1,780 | +10 | +0.6% | 1,000 |
| 2006/12/15 | 1,769 | 1,770 | 1,769 | 1,770 | -30 | -1.7% | 200 |
| 2006/12/14 | 1,780 | 1,801 | 1,780 | 1,800 | +25 | +1.4% | 900 |
| 2006/12/13 | 1,780 | 1,780 | 1,770 | 1,775 | -5 | -0.3% | 1,300 |
| 2006/12/12 | 1,780 | 1,780 | 1,780 | 1,780 | -5 | -0.3% | 200 |
| 2006/12/11 | 1,785 | 1,796 | 1,785 | 1,785 | ±0 | ±0% | 2,800 |
| 2006/12/08 | 1,780 | 1,785 | 1,779 | 1,785 | +15 | +0.8% | 1,500 |
| 2006/12/07 | 1,770 | 1,770 | 1,770 | 1,770 | ±0 | ±0% | 200 |
| 2006/12/06 | 1,780 | 1,780 | 1,769 | 1,770 | ±0 | ±0% | 3,100 |
| 2006/12/05 | 1,781 | 1,782 | 1,769 | 1,770 | +3 | +0.2% | 2,800 |
| 2006/12/04 | 1,799 | 1,800 | 1,764 | 1,767 | +7 | +0.4% | 4,600 |
| 2006/12/01 | 1,766 | 1,766 | 1,754 | 1,760 | +5 | +0.3% | 1,100 |
| 2006/11/30 | 1,760 | 1,760 | 1,755 | 1,755 | +4 | +0.2% | 400 |
| 2006/11/29 | 1,741 | 1,752 | 1,741 | 1,751 | - | - | 1,800 |
| 2006/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/27 | 1,769 | 1,770 | 1,750 | 1,750 | -20 | -1.1% | 2,300 |
| 2006/11/24 | 1,770 | 1,771 | 1,770 | 1,770 | ±0 | ±0% | 500 |
| 2006/11/22 | 1,726 | 1,770 | 1,726 | 1,770 | +22 | +1.3% | 2,700 |
| 2006/11/21 | 1,747 | 1,750 | 1,725 | 1,748 | ±0 | ±0% | 2,400 |
| 2006/11/20 | 1,725 | 1,751 | 1,725 | 1,748 | -22 | -1.2% | 1,700 |
| 2006/11/17 | 1,751 | 1,770 | 1,749 | 1,770 | +45 | +2.6% | 1,500 |
| 2006/11/16 | 1,750 | 1,750 | 1,725 | 1,725 | ±0 | ±0% | 4,900 |
| 2006/11/15 | 1,739 | 1,740 | 1,700 | 1,725 | -25 | -1.4% | 2,000 |
| 2006/11/14 | 1,750 | 1,751 | 1,750 | 1,750 | ±0 | ±0% | 600 |
| 2006/11/13 | 1,750 | 1,750 | 1,750 | 1,750 | +7 | +0.4% | 400 |
| 2006/11/10 | 1,746 | 1,746 | 1,742 | 1,743 | -4 | -0.2% | 1,000 |
| 2006/11/09 | 1,746 | 1,747 | 1,746 | 1,747 | +2 | +0.1% | 600 |
| 2006/11/08 | 1,743 | 1,748 | 1,743 | 1,745 | -5 | -0.3% | 1,300 |
| 2006/11/07 | 1,760 | 1,760 | 1,750 | 1,750 | -10 | -0.6% | 600 |
| 2006/11/06 | 1,760 | 1,760 | 1,760 | 1,760 | -10 | -0.6% | 200 |
| 2006/11/02 | 1,770 | 1,770 | 1,769 | 1,770 | -10 | -0.6% | 1,200 |
| 2006/11/01 | 1,786 | 1,787 | 1,779 | 1,780 | -6 | -0.3% | 2,700 |
| 2006/10/31 | 1,770 | 1,786 | 1,770 | 1,786 | +31 | +1.8% | 4,300 |
| 2006/10/30 | 1,755 | 1,756 | 1,755 | 1,755 | ±0 | ±0% | 1,600 |
| 2006/10/27 | 1,749 | 1,758 | 1,749 | 1,755 | +35 | +2% | 4,800 |
| 2006/10/26 | 1,710 | 1,720 | 1,710 | 1,720 | +9 | +0.5% | 1,900 |
| 2006/10/25 | 1,710 | 1,711 | 1,710 | 1,711 | +1 | +0.1% | 500 |
| 2006/10/24 | 1,707 | 1,710 | 1,700 | 1,710 | +10 | +0.6% | 4,300 |
4501～
4550
件表示中 / 6963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 |
| 柿安本店 | 271,700円 | -2.3% | -19.4% | 3.13% | 23.65倍 | 1.79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 |
| オエノンＨＤ | 54,100円 | +1.1% | +0.6% | 1.85% | 11.22倍 | 1.31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 |
| はごろも | 321,500円 | +2.2% | 0.0% | 1.87% | 13.16倍 | 0.73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 |
| 井村屋Ｇ | 242,500円 | +2.7% | +1.0% | 1.48% | 13.80倍 | 1.41倍 |
|
冷菓や点心主力。大豆製品や調味料等多角化。原料の小豆相場影響大。マレーシア等へも進出 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
