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 |
|---|---|---|---|---|---|---|---|
| 2005/11/15 | 1,729 | 1,730 | 1,720 | 1,720 | -10 | -0.6% | 2,500 |
| 2005/11/14 | 1,749 | 1,750 | 1,726 | 1,730 | +5 | +0.3% | 3,200 |
| 2005/11/11 | 1,751 | 1,751 | 1,710 | 1,725 | ±0 | ±0% | 5,700 |
| 2005/11/10 | 1,719 | 1,794 | 1,714 | 1,725 | +12 | +0.7% | 8,000 |
| 2005/11/09 | 1,697 | 1,729 | 1,697 | 1,713 | +23 | +1.4% | 6,700 |
| 2005/11/08 | 1,700 | 1,700 | 1,679 | 1,690 | -10 | -0.6% | 5,100 |
| 2005/11/07 | 1,701 | 1,702 | 1,699 | 1,700 | ±0 | ±0% | 6,500 |
| 2005/11/04 | 1,710 | 1,710 | 1,698 | 1,700 | -10 | -0.6% | 4,500 |
| 2005/11/02 | 1,730 | 1,731 | 1,710 | 1,710 | ±0 | ±0% | 4,300 |
| 2005/11/01 | 1,721 | 1,725 | 1,710 | 1,710 | -10 | -0.6% | 3,400 |
| 2005/10/31 | 1,760 | 1,761 | 1,700 | 1,720 | -45 | -2.5% | 6,100 |
| 2005/10/28 | 1,664 | 1,770 | 1,656 | 1,765 | +95 | +5.7% | 14,900 |
| 2005/10/27 | 1,662 | 1,700 | 1,660 | 1,670 | -28 | -1.6% | 7,400 |
| 2005/10/26 | 1,729 | 1,729 | 1,650 | 1,698 | -32 | -1.8% | 11,600 |
| 2005/10/25 | 1,799 | 1,819 | 1,631 | 1,730 | -90 | -4.9% | 42,800 |
| 2005/10/24 | 1,599 | 2,080 | 1,599 | 1,820 | +248 | +15.8% | 120,500 |
| 2005/10/21 | 1,572 | 1,572 | 1,572 | 1,572 | +1 | +0.1% | 100 |
| 2005/10/20 | 1,570 | 1,571 | 1,570 | 1,571 | ±0 | ±0% | 200 |
| 2005/10/19 | 1,580 | 1,580 | 1,570 | 1,571 | ±0 | ±0% | 2,400 |
| 2005/10/18 | 1,569 | 1,582 | 1,569 | 1,571 | +1 | +0.1% | 2,500 |
| 2005/10/17 | 1,577 | 1,577 | 1,569 | 1,570 | -5 | -0.3% | 1,100 |
| 2005/10/14 | 1,580 | 1,595 | 1,575 | 1,575 | -20 | -1.3% | 2,700 |
| 2005/10/13 | 1,595 | 1,595 | 1,593 | 1,595 | ±0 | ±0% | 700 |
| 2005/10/12 | 1,581 | 1,595 | 1,581 | 1,595 | +15 | +0.9% | 3,600 |
| 2005/10/11 | 1,580 | 1,593 | 1,580 | 1,580 | +10 | +0.6% | 1,400 |
| 2005/10/07 | 1,570 | 1,596 | 1,570 | 1,570 | +10 | +0.6% | 2,600 |
| 2005/10/06 | 1,615 | 1,615 | 1,560 | 1,560 | -56 | -3.5% | 6,700 |
| 2005/10/05 | 1,610 | 1,616 | 1,610 | 1,616 | +1 | +0.1% | 5,900 |
| 2005/10/04 | 1,616 | 1,616 | 1,615 | 1,615 | ±0 | ±0% | 2,800 |
| 2005/10/03 | 1,608 | 1,623 | 1,608 | 1,615 | +5 | +0.3% | 6,500 |
| 2005/09/30 | 1,611 | 1,612 | 1,600 | 1,610 | -2 | -0.1% | 5,900 |
| 2005/09/29 | 1,601 | 1,678 | 1,601 | 1,612 | +12 | +0.8% | 9,100 |
| 2005/09/28 | 1,580 | 1,680 | 1,580 | 1,600 | +26 | +1.7% | 12,700 |
| 2005/09/27 | 1,581 | 1,582 | 1,573 | 1,574 | -6 | -0.4% | 6,300 |
| 2005/09/26 | 1,580 | 1,580 | 1,574 | 1,580 | +5 | +0.3% | 2,000 |
| 2005/09/22 | 1,577 | 1,581 | 1,560 | 1,575 | -5 | -0.3% | 6,800 |
| 2005/09/21 | 1,581 | 1,581 | 1,580 | 1,580 | +6 | +0.4% | 600 |
| 2005/09/20 | 1,560 | 1,575 | 1,560 | 1,574 | +14 | +0.9% | 3,800 |
| 2005/09/16 | 1,550 | 1,560 | 1,548 | 1,560 | +29 | +1.9% | 8,200 |
| 2005/09/15 | 1,525 | 1,531 | 1,525 | 1,531 | +6 | +0.4% | 4,200 |
| 2005/09/14 | 1,524 | 1,525 | 1,524 | 1,525 | ±0 | ±0% | 1,600 |
| 2005/09/13 | 1,520 | 1,525 | 1,520 | 1,525 | +5 | +0.3% | 500 |
| 2005/09/12 | 1,520 | 1,529 | 1,520 | 1,520 | - | - | 700 |
| 2005/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/09/08 | 1,522 | 1,522 | 1,521 | 1,521 | +1 | +0.1% | 200 |
| 2005/09/07 | 1,519 | 1,520 | 1,519 | 1,520 | ±0 | ±0% | 5,300 |
| 2005/09/06 | 1,520 | 1,520 | 1,520 | 1,520 | ±0 | ±0% | 1,200 |
| 2005/09/05 | 1,530 | 1,530 | 1,519 | 1,520 | -30 | -1.9% | 2,600 |
| 2005/09/02 | 1,530 | 1,568 | 1,530 | 1,550 | +20 | +1.3% | 5,000 |
| 2005/09/01 | 1,510 | 1,530 | 1,510 | 1,530 | +20 | +1.3% | 4,200 |
4851～
4900
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
