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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 3,530 | 3,550 | 3,520 | 3,550 | +35 | +1% | 2,000 |
| 2023/12/14 | 3,540 | 3,540 | 3,515 | 3,515 | -25 | -0.7% | 2,500 |
| 2023/12/13 | 3,555 | 3,560 | 3,540 | 3,540 | -10 | -0.3% | 1,900 |
| 2023/12/12 | 3,550 | 3,555 | 3,545 | 3,550 | ±0 | ±0% | 1,300 |
| 2023/12/11 | 3,550 | 3,555 | 3,535 | 3,550 | +5 | +0.1% | 2,500 |
| 2023/12/08 | 3,550 | 3,565 | 3,515 | 3,545 | -20 | -0.6% | 5,500 |
| 2023/12/07 | 3,560 | 3,565 | 3,545 | 3,565 | +5 | +0.1% | 3,100 |
| 2023/12/06 | 3,550 | 3,565 | 3,550 | 3,560 | ±0 | ±0% | 3,300 |
| 2023/12/05 | 3,555 | 3,560 | 3,545 | 3,560 | -5 | -0.1% | 2,500 |
| 2023/12/04 | 3,565 | 3,565 | 3,555 | 3,565 | ±0 | ±0% | 2,400 |
| 2023/12/01 | 3,565 | 3,565 | 3,550 | 3,565 | +5 | +0.1% | 3,200 |
| 2023/11/30 | 3,540 | 3,560 | 3,540 | 3,560 | +10 | +0.3% | 2,100 |
| 2023/11/29 | 3,555 | 3,560 | 3,550 | 3,550 | -10 | -0.3% | 1,100 |
| 2023/11/28 | 3,550 | 3,560 | 3,550 | 3,560 | +5 | +0.1% | 1,600 |
| 2023/11/27 | 3,560 | 3,575 | 3,550 | 3,555 | -5 | -0.1% | 2,600 |
| 2023/11/24 | 3,560 | 3,565 | 3,535 | 3,560 | ±0 | ±0% | 2,000 |
| 2023/11/22 | 3,540 | 3,565 | 3,540 | 3,560 | +5 | +0.1% | 3,300 |
| 2023/11/21 | 3,570 | 3,570 | 3,535 | 3,555 | -15 | -0.4% | 3,500 |
| 2023/11/20 | 3,570 | 3,570 | 3,555 | 3,570 | ±0 | ±0% | 2,300 |
| 2023/11/17 | 3,545 | 3,570 | 3,540 | 3,570 | +25 | +0.7% | 3,800 |
| 2023/11/16 | 3,550 | 3,550 | 3,530 | 3,545 | -5 | -0.1% | 2,700 |
| 2023/11/15 | 3,560 | 3,575 | 3,530 | 3,550 | -15 | -0.4% | 9,800 |
| 2023/11/14 | 3,515 | 3,565 | 3,515 | 3,565 | +35 | +1% | 7,000 |
| 2023/11/13 | 3,530 | 3,535 | 3,515 | 3,530 | ±0 | ±0% | 3,800 |
| 2023/11/10 | 3,535 | 3,535 | 3,500 | 3,530 | ±0 | ±0% | 3,400 |
| 2023/11/09 | 3,520 | 3,550 | 3,505 | 3,530 | +60 | +1.7% | 21,200 |
| 2023/11/08 | 3,480 | 3,485 | 3,460 | 3,470 | -10 | -0.3% | 5,300 |
| 2023/11/07 | 3,480 | 3,490 | 3,475 | 3,480 | ±0 | ±0% | 2,900 |
| 2023/11/06 | 3,485 | 3,505 | 3,480 | 3,480 | +5 | +0.1% | 5,400 |
| 2023/11/02 | 3,500 | 3,500 | 3,455 | 3,475 | -25 | -0.7% | 6,200 |
| 2023/11/01 | 3,485 | 3,500 | 3,485 | 3,500 | +15 | +0.4% | 3,900 |
| 2023/10/31 | 3,455 | 3,495 | 3,455 | 3,485 | +30 | +0.9% | 3,900 |
| 2023/10/30 | 3,475 | 3,485 | 3,455 | 3,455 | -30 | -0.9% | 22,900 |
| 2023/10/27 | 3,450 | 3,485 | 3,450 | 3,485 | +30 | +0.9% | 5,500 |
| 2023/10/26 | 3,455 | 3,465 | 3,445 | 3,455 | ±0 | ±0% | 4,800 |
| 2023/10/25 | 3,440 | 3,455 | 3,435 | 3,455 | +15 | +0.4% | 8,400 |
| 2023/10/24 | 3,440 | 3,440 | 3,420 | 3,440 | +5 | +0.1% | 8,600 |
| 2023/10/23 | 3,450 | 3,450 | 3,435 | 3,435 | -15 | -0.4% | 4,700 |
| 2023/10/20 | 3,450 | 3,450 | 3,440 | 3,450 | +10 | +0.3% | 2,700 |
| 2023/10/19 | 3,435 | 3,450 | 3,435 | 3,440 | -5 | -0.1% | 3,700 |
| 2023/10/18 | 3,435 | 3,460 | 3,435 | 3,445 | +10 | +0.3% | 4,800 |
| 2023/10/17 | 3,440 | 3,450 | 3,435 | 3,435 | -5 | -0.1% | 3,800 |
| 2023/10/16 | 3,445 | 3,455 | 3,430 | 3,440 | -10 | -0.3% | 8,000 |
| 2023/10/13 | 3,455 | 3,475 | 3,440 | 3,450 | -10 | -0.3% | 8,600 |
| 2023/10/12 | 3,500 | 3,500 | 3,455 | 3,460 | -15 | -0.4% | 5,600 |
| 2023/10/11 | 3,500 | 3,500 | 3,475 | 3,475 | -25 | -0.7% | 4,300 |
| 2023/10/10 | 3,495 | 3,510 | 3,485 | 3,500 | -5 | -0.1% | 5,300 |
| 2023/10/06 | 3,490 | 3,520 | 3,490 | 3,505 | +15 | +0.4% | 5,000 |
| 2023/10/05 | 3,465 | 3,495 | 3,460 | 3,490 | +35 | +1% | 6,700 |
| 2023/10/04 | 3,450 | 3,470 | 3,445 | 3,455 | -10 | -0.3% | 10,700 |
101～
150
件表示中 / 6710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 | 364,500円 | +7.9% | -23.7% | 2.33% | 16.77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 |
| ヨシムラフード | 151,500円 | +16.9% | -12.5% | 0.00% | 32.37倍 | 4.14倍 |
|
複数の中小食品企業をＭ＆Ａし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
| カンロ | 235,100円 | +4.4% | +1.1% | 3.06% | 13.15倍 | 2.26倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミも第２の柱に成長。素材菓子も |
| ケンコーマヨ | 204,300円 | +1.4% | +6.5% | 1.66% | 14.44倍 | 0.84倍 |
|
マヨネーズ大手、長期保存できるサラダ、卵加工品、スーパー向け総菜の４つが柱。業務用中心 |
| はごろも | 325,000円 | -0.6% | +10.2% | 1.54% | 17.99倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
