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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2006/10/23 | 1,702 | 1,702 | 1,700 | 1,700 | +5 | +0.3% | 1,500 |
| 2006/10/20 | 1,700 | 1,700 | 1,695 | 1,695 | +2 | +0.1% | 600 |
| 2006/10/19 | 1,691 | 1,701 | 1,690 | 1,693 | +3 | +0.2% | 5,900 |
| 2006/10/18 | 1,665 | 1,691 | 1,665 | 1,690 | +25 | +1.5% | 2,700 |
| 2006/10/17 | 1,691 | 1,691 | 1,665 | 1,665 | -26 | -1.5% | 2,100 |
| 2006/10/16 | 1,680 | 1,691 | 1,680 | 1,691 | +11 | +0.7% | 300 |
| 2006/10/13 | 1,670 | 1,680 | 1,669 | 1,680 | +10 | +0.6% | 7,700 |
| 2006/10/12 | 1,670 | 1,680 | 1,670 | 1,670 | -10 | -0.6% | 5,700 |
| 2006/10/11 | 1,730 | 1,730 | 1,680 | 1,680 | -50 | -2.9% | 6,700 |
| 2006/10/10 | 1,735 | 1,735 | 1,730 | 1,730 | -8 | -0.5% | 1,500 |
| 2006/10/06 | 1,740 | 1,740 | 1,738 | 1,738 | ±0 | ±0% | 200 |
| 2006/10/05 | 1,740 | 1,741 | 1,737 | 1,738 | -2 | -0.1% | 2,700 |
| 2006/10/04 | 1,740 | 1,741 | 1,740 | 1,740 | ±0 | ±0% | 3,000 |
| 2006/10/03 | 1,730 | 1,740 | 1,730 | 1,740 | ±0 | ±0% | 1,100 |
| 2006/10/02 | 1,740 | 1,740 | 1,729 | 1,740 | ±0 | ±0% | 1,900 |
| 2006/09/29 | 1,740 | 1,750 | 1,740 | 1,740 | ±0 | ±0% | 3,100 |
| 2006/09/28 | 1,740 | 1,740 | 1,740 | 1,740 | ±0 | ±0% | 800 |
| 2006/09/27 | 1,750 | 1,750 | 1,740 | 1,740 | ±0 | ±0% | 2,000 |
| 2006/09/26 | 1,748 | 1,750 | 1,740 | 1,740 | -9 | -0.5% | 1,700 |
| 2006/09/25 | 1,760 | 1,760 | 1,749 | 1,749 | -10 | -0.6% | 1,600 |
| 2006/09/22 | 1,759 | 1,760 | 1,759 | 1,759 | +6 | +0.3% | 300 |
| 2006/09/21 | 1,763 | 1,764 | 1,752 | 1,753 | +2 | +0.1% | 600 |
| 2006/09/20 | 1,778 | 1,779 | 1,749 | 1,751 | -28 | -1.6% | 2,900 |
| 2006/09/19 | 1,779 | 1,780 | 1,775 | 1,779 | -1 | -0.1% | 3,200 |
| 2006/09/15 | 1,789 | 1,790 | 1,779 | 1,780 | -13 | -0.7% | 2,000 |
| 2006/09/14 | 1,793 | 1,793 | 1,793 | 1,793 | ±0 | ±0% | 500 |
| 2006/09/13 | 1,790 | 1,793 | 1,790 | 1,793 | ±0 | ±0% | 1,500 |
| 2006/09/12 | 1,795 | 1,795 | 1,792 | 1,793 | ±0 | ±0% | 700 |
| 2006/09/11 | 1,795 | 1,795 | 1,792 | 1,793 | -2 | -0.1% | 600 |
| 2006/09/08 | 1,795 | 1,796 | 1,789 | 1,795 | -2 | -0.1% | 4,500 |
| 2006/09/07 | 1,799 | 1,799 | 1,797 | 1,797 | ±0 | ±0% | 600 |
| 2006/09/06 | 1,797 | 1,797 | 1,795 | 1,797 | ±0 | ±0% | 2,600 |
4601～
4650
件表示中 / 7031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 | 374,000円 | +1.4% | -5.7% | 2.54% | 16.01倍 | 0.98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 | 307,000円 | +16.2% | -31.9% | 0.98% | 17.52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 | 506,000円 | +9.2% | +15.5% | 1.42% | 25.62倍 | 3.38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 | 337,500円 | +2.2% | 0.0% | 1.78% | 13.81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 |
| 柿安本店 | 274,000円 | +0.8% | +0.8% | 3.10% | 30.88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
