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 |
|---|---|---|---|---|---|---|---|
| 2006/09/05 | 1,797 | 1,797 | 1,797 | 1,797 | -3 | -0.2% | 300 |
| 2006/09/04 | 1,796 | 1,800 | 1,796 | 1,800 | +3 | +0.2% | 3,200 |
| 2006/09/01 | 1,797 | 1,797 | 1,796 | 1,797 | ±0 | ±0% | 800 |
| 2006/08/31 | 1,800 | 1,800 | 1,795 | 1,797 | -3 | -0.2% | 5,700 |
| 2006/08/30 | 1,795 | 1,801 | 1,795 | 1,800 | +2 | +0.1% | 3,300 |
| 2006/08/29 | 1,791 | 1,799 | 1,791 | 1,798 | -1 | -0.1% | 2,000 |
| 2006/08/28 | 1,795 | 1,799 | 1,791 | 1,799 | ±0 | ±0% | 4,000 |
| 2006/08/25 | 1,799 | 1,800 | 1,799 | 1,799 | -1 | -0.1% | 2,900 |
| 2006/08/24 | 1,799 | 1,800 | 1,798 | 1,800 | ±0 | ±0% | 3,900 |
| 2006/08/23 | 1,800 | 1,800 | 1,792 | 1,800 | ±0 | ±0% | 3,900 |
| 2006/08/22 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 1,100 |
| 2006/08/21 | 1,800 | 1,800 | 1,790 | 1,800 | ±0 | ±0% | 2,000 |
| 2006/08/18 | 1,800 | 1,800 | 1,790 | 1,800 | ±0 | ±0% | 2,900 |
| 2006/08/17 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 400 |
| 2006/08/16 | 1,775 | 1,800 | 1,760 | 1,800 | +25 | +1.4% | 1,200 |
| 2006/08/15 | 1,775 | 1,776 | 1,775 | 1,775 | -5 | -0.3% | 800 |
| 2006/08/14 | 1,779 | 1,780 | 1,779 | 1,780 | -20 | -1.1% | 200 |
| 2006/08/11 | 1,801 | 1,801 | 1,800 | 1,800 | +1 | +0.1% | 600 |
| 2006/08/10 | 1,791 | 1,800 | 1,790 | 1,799 | +9 | +0.5% | 800 |
| 2006/08/09 | 1,770 | 1,800 | 1,759 | 1,790 | - | - | 1,000 |
| 2006/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/08/07 | 1,770 | 1,771 | 1,760 | 1,760 | -10 | -0.6% | 1,000 |
| 2006/08/04 | 1,760 | 1,770 | 1,760 | 1,770 | ±0 | ±0% | 800 |
| 2006/08/03 | 1,770 | 1,770 | 1,769 | 1,770 | ±0 | ±0% | 1,000 |
| 2006/08/02 | 1,770 | 1,770 | 1,769 | 1,770 | -10 | -0.6% | 400 |
| 2006/08/01 | 1,780 | 1,780 | 1,775 | 1,780 | ±0 | ±0% | 2,300 |
| 2006/07/31 | 1,790 | 1,790 | 1,779 | 1,780 | -10 | -0.6% | 2,200 |
| 2006/07/28 | 1,795 | 1,796 | 1,790 | 1,790 | -10 | -0.6% | 2,100 |
| 2006/07/27 | 1,800 | 1,800 | 1,795 | 1,800 | ±0 | ±0% | 1,000 |
| 2006/07/26 | 1,800 | 1,805 | 1,800 | 1,800 | ±0 | ±0% | 7,400 |
| 2006/07/25 | 1,800 | 1,801 | 1,800 | 1,800 | ±0 | ±0% | 1,700 |
| 2006/07/24 | 1,800 | 1,801 | 1,800 | 1,800 | ±0 | ±0% | 600 |
| 2006/07/21 | 1,799 | 1,800 | 1,799 | 1,800 | ±0 | ±0% | 500 |
| 2006/07/20 | 1,820 | 1,822 | 1,800 | 1,800 | -20 | -1.1% | 1,200 |
| 2006/07/19 | 1,821 | 1,825 | 1,820 | 1,820 | -1 | -0.1% | 1,100 |
| 2006/07/18 | 1,830 | 1,830 | 1,800 | 1,821 | -9 | -0.5% | 2,900 |
| 2006/07/14 | 1,870 | 1,870 | 1,830 | 1,830 | -50 | -2.7% | 900 |
| 2006/07/13 | 1,859 | 1,894 | 1,859 | 1,880 | ±0 | ±0% | 1,400 |
| 2006/07/12 | 1,890 | 1,890 | 1,880 | 1,880 | +20 | +1.1% | 500 |
| 2006/07/11 | 1,860 | 1,860 | 1,850 | 1,860 | +10 | +0.5% | 1,600 |
| 2006/07/10 | 1,849 | 1,850 | 1,848 | 1,850 | -10 | -0.5% | 2,800 |
| 2006/07/07 | 1,822 | 1,870 | 1,822 | 1,860 | +38 | +2.1% | 700 |
| 2006/07/06 | 1,821 | 1,822 | 1,821 | 1,822 | +12 | +0.7% | 200 |
| 2006/07/05 | 1,900 | 1,901 | 1,802 | 1,810 | -90 | -4.7% | 2,400 |
| 2006/07/04 | 1,869 | 1,900 | 1,800 | 1,900 | +100 | +5.6% | 6,400 |
| 2006/07/03 | 1,750 | 1,809 | 1,750 | 1,800 | +50 | +2.9% | 1,300 |
| 2006/06/30 | 1,767 | 1,821 | 1,750 | 1,750 | +7 | +0.4% | 1,900 |
| 2006/06/29 | 1,731 | 1,743 | 1,730 | 1,743 | +13 | +0.8% | 600 |
| 2006/06/28 | 1,731 | 1,731 | 1,730 | 1,730 | ±0 | ±0% | 1,000 |
| 2006/06/27 | 1,731 | 1,732 | 1,730 | 1,730 | -11 | -0.6% | 1,100 |
4651～
4700
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
