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 |
|---|---|---|---|---|---|---|---|
| 2005/09/20 | 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 |
| 2005/08/31 | 1,509 | 1,510 | 1,509 | 1,510 | -5 | -0.3% | 1,200 |
| 2005/08/30 | 1,499 | 1,515 | 1,499 | 1,515 | +15 | +1% | 1,600 |
| 2005/08/29 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 3,700 |
| 2005/08/26 | 1,500 | 1,501 | 1,500 | 1,500 | ±0 | ±0% | 1,500 |
| 2005/08/25 | 1,484 | 1,510 | 1,484 | 1,500 | ±0 | ±0% | 2,700 |
| 2005/08/24 | 1,500 | 1,500 | 1,480 | 1,500 | ±0 | ±0% | 3,000 |
| 2005/08/23 | 1,500 | 1,510 | 1,500 | 1,500 | -30 | -2% | 7,500 |
| 2005/08/22 | 1,499 | 1,538 | 1,481 | 1,530 | +54 | +3.7% | 10,900 |
| 2005/08/19 | 1,481 | 1,490 | 1,476 | 1,476 | +6 | +0.4% | 4,100 |
| 2005/08/18 | 1,470 | 1,475 | 1,470 | 1,470 | ±0 | ±0% | 2,100 |
| 2005/08/17 | 1,460 | 1,470 | 1,459 | 1,470 | +8 | +0.5% | 5,000 |
| 2005/08/16 | 1,462 | 1,462 | 1,462 | 1,462 | ±0 | ±0% | 100 |
| 2005/08/15 | 1,460 | 1,462 | 1,460 | 1,462 | +2 | +0.1% | 2,600 |
| 2005/08/12 | 1,460 | 1,460 | 1,460 | 1,460 | ±0 | ±0% | 1,300 |
| 2005/08/11 | 1,460 | 1,460 | 1,460 | 1,460 | ±0 | ±0% | 300 |
| 2005/08/10 | 1,469 | 1,474 | 1,460 | 1,460 | ±0 | ±0% | 800 |
| 2005/08/09 | 1,469 | 1,481 | 1,460 | 1,460 | -9 | -0.6% | 1,800 |
| 2005/08/08 | 1,461 | 1,469 | 1,410 | 1,469 | ±0 | ±0% | 6,400 |
| 2005/08/05 | 1,474 | 1,475 | 1,469 | 1,469 | -11 | -0.7% | 1,100 |
| 2005/08/04 | 1,490 | 1,490 | 1,469 | 1,480 | -10 | -0.7% | 2,300 |
| 2005/08/03 | 1,480 | 1,490 | 1,469 | 1,490 | +10 | +0.7% | 800 |
| 2005/08/02 | 1,485 | 1,491 | 1,480 | 1,480 | -2 | -0.1% | 6,700 |
| 2005/08/01 | 1,449 | 1,482 | 1,449 | 1,482 | +36 | +2.5% | 7,700 |
| 2005/07/29 | 1,440 | 1,449 | 1,439 | 1,446 | +16 | +1.1% | 1,900 |
| 2005/07/28 | 1,425 | 1,430 | 1,425 | 1,430 | +7 | +0.5% | 1,000 |
| 2005/07/27 | 1,420 | 1,423 | 1,420 | 1,423 | +3 | +0.2% | 700 |
| 2005/07/26 | 1,420 | 1,421 | 1,410 | 1,420 | +10 | +0.7% | 7,900 |
| 2005/07/25 | 1,412 | 1,413 | 1,410 | 1,410 | -3 | -0.2% | 1,100 |
| 2005/07/22 | 1,413 | 1,414 | 1,413 | 1,413 | ±0 | ±0% | 13,000 |
| 2005/07/21 | 1,419 | 1,420 | 1,410 | 1,413 | -10 | -0.7% | 7,700 |
| 2005/07/20 | 1,422 | 1,423 | 1,420 | 1,423 | +3 | +0.2% | 6,700 |
| 2005/07/19 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 1,100 |
| 2005/07/15 | 1,420 | 1,440 | 1,415 | 1,420 | ±0 | ±0% | 5,200 |
| 2005/07/14 | 1,415 | 1,432 | 1,415 | 1,420 | +5 | +0.4% | 7,000 |
| 2005/07/13 | 1,415 | 1,415 | 1,415 | 1,415 | ±0 | ±0% | 2,100 |
| 2005/07/12 | 1,420 | 1,422 | 1,415 | 1,415 | -5 | -0.4% | 1,400 |
| 2005/07/11 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 3,000 |
4851～
4900
件表示中 / 6994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 |
| 名糖産 | 206,300円 | +5.1% | +4.8% | 1.94% | 17.46倍 | 0.64倍 |
|
チョコやバウムクーヘンなどの菓子が主力。製薬が発祥事業、現在は酵素中心に化成品を拡大中 |
| 岩塚菓 | 297,300円 | +16.2% | -31.9% | 1.01% | 16.97倍 | 0.45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 |
| はごろも | 329,000円 | +2.2% | 0.0% | 1.82% | 13.46倍 | 0.75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 |
| モロゾフ | 159,400円 | +0.1% | -49.0% | 0.88% | 56.54倍 | 1.65倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
市場注目の銘柄
チャート関連のコラム
