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 |
|---|---|---|---|---|---|---|---|
| 2005/07/21 | 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 |
| 2005/07/08 | 1,420 | 1,420 | 1,420 | 1,420 | -1 | -0.1% | 1,500 |
| 2005/07/07 | 1,419 | 1,421 | 1,419 | 1,421 | ±0 | ±0% | 300 |
| 2005/07/06 | 1,420 | 1,421 | 1,420 | 1,421 | +21 | +1.5% | 5,400 |
| 2005/07/05 | 1,415 | 1,420 | 1,400 | 1,400 | ±0 | ±0% | 4,600 |
| 2005/07/04 | 1,420 | 1,421 | 1,389 | 1,400 | -10 | -0.7% | 10,300 |
| 2005/07/01 | 1,395 | 1,410 | 1,395 | 1,410 | +15 | +1.1% | 3,600 |
| 2005/06/30 | 1,395 | 1,395 | 1,395 | 1,395 | -25 | -1.8% | 100 |
| 2005/06/29 | 1,390 | 1,420 | 1,390 | 1,420 | +40 | +2.9% | 900 |
| 2005/06/28 | 1,361 | 1,400 | 1,361 | 1,380 | -45 | -3.2% | 12,200 |
| 2005/06/27 | 1,419 | 1,426 | 1,418 | 1,425 | +5 | +0.4% | 2,700 |
| 2005/06/24 | 1,420 | 1,420 | 1,419 | 1,420 | ±0 | ±0% | 1,300 |
| 2005/06/23 | 1,425 | 1,425 | 1,420 | 1,420 | ±0 | ±0% | 300 |
| 2005/06/22 | 1,411 | 1,420 | 1,411 | 1,420 | ±0 | ±0% | 200 |
| 2005/06/21 | 1,410 | 1,420 | 1,410 | 1,420 | +10 | +0.7% | 2,600 |
| 2005/06/20 | 1,408 | 1,410 | 1,400 | 1,410 | ±0 | ±0% | 2,900 |
| 2005/06/17 | 1,425 | 1,425 | 1,410 | 1,410 | -10 | -0.7% | 1,100 |
| 2005/06/16 | 1,421 | 1,421 | 1,420 | 1,420 | ±0 | ±0% | 2,700 |
| 2005/06/15 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 2,200 |
| 2005/06/14 | 1,419 | 1,420 | 1,419 | 1,420 | +20 | +1.4% | 1,300 |
| 2005/06/13 | 1,399 | 1,400 | 1,399 | 1,400 | ±0 | ±0% | 200 |
| 2005/06/10 | 1,420 | 1,420 | 1,400 | 1,400 | -20 | -1.4% | 900 |
| 2005/06/09 | 1,420 | 1,421 | 1,420 | 1,420 | +10 | +0.7% | 1,000 |
| 2005/06/08 | 1,410 | 1,410 | 1,410 | 1,410 | ±0 | ±0% | 600 |
| 2005/06/07 | 1,410 | 1,410 | 1,410 | 1,410 | ±0 | ±0% | 500 |
| 2005/06/06 | 1,421 | 1,421 | 1,410 | 1,410 | - | - | 1,000 |
| 2005/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/06/02 | 1,421 | 1,421 | 1,420 | 1,420 | ±0 | ±0% | 200 |
| 2005/06/01 | 1,420 | 1,421 | 1,420 | 1,420 | ±0 | ±0% | 1,000 |
| 2005/05/31 | 1,380 | 1,420 | 1,380 | 1,420 | +40 | +2.9% | 4,800 |
| 2005/05/30 | 1,390 | 1,390 | 1,380 | 1,380 | ±0 | ±0% | 1,100 |
| 2005/05/27 | 1,374 | 1,380 | 1,374 | 1,380 | ±0 | ±0% | 300 |
| 2005/05/26 | 1,355 | 1,382 | 1,355 | 1,380 | +29 | +2.1% | 1,500 |
| 2005/05/25 | 1,341 | 1,370 | 1,341 | 1,351 | +1 | +0.1% | 5,200 |
| 2005/05/24 | 1,400 | 1,400 | 1,350 | 1,350 | -50 | -3.6% | 3,700 |
| 2005/05/23 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 3,800 |
| 2005/05/20 | 1,400 | 1,420 | 1,400 | 1,400 | ±0 | ±0% | 4,200 |
| 2005/05/19 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 200 |
| 2005/05/18 | 1,400 | 1,400 | 1,400 | 1,400 | +10 | +0.7% | 1,100 |
| 2005/05/17 | 1,425 | 1,425 | 1,389 | 1,390 | -35 | -2.5% | 3,700 |
| 2005/05/16 | 1,425 | 1,425 | 1,419 | 1,425 | -4 | -0.3% | 900 |
| 2005/05/13 | 1,428 | 1,429 | 1,427 | 1,429 | ±0 | ±0% | 4,100 |
| 2005/05/12 | 1,429 | 1,429 | 1,429 | 1,429 | ±0 | ±0% | 700 |
4851～
4900
件表示中 / 6952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 | 359,500円 | +1.4% | -5.7% | 2.64% | 15.39倍 | 0.94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 | 277,500円 | -2.3% | -19.4% | 3.06% | 24.16倍 | 1.83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 |
| 甜菜糖 | 224,500円 | +8.0% | +6.8% | 3.56% | 34.95倍 | 0.38倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
| はごろも | 325,500円 | +2.2% | 0.0% | 1.84% | 13.32倍 | 0.74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 |
| オエノンＨＤ | 48,800円 | +1.1% | +0.6% | 2.05% | 10.12倍 | 1.18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 |
市場注目の銘柄
チャート関連のコラム
