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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 3,595 | 3,600 | 3,590 | 3,590 | ±0 | ±0% | 1,200 |
| 2025/05/21 | 3,595 | 3,595 | 3,590 | 3,590 | +5 | +0.1% | 700 |
| 2025/05/20 | 3,600 | 3,600 | 3,585 | 3,585 | -5 | -0.1% | 1,100 |
| 2025/05/19 | 3,595 | 3,595 | 3,585 | 3,590 | ±0 | ±0% | 800 |
| 2025/05/16 | 3,595 | 3,600 | 3,590 | 3,590 | -5 | -0.1% | 2,000 |
| 2025/05/15 | 3,590 | 3,600 | 3,585 | 3,595 | +5 | +0.1% | 2,400 |
| 2025/05/14 | 3,585 | 3,590 | 3,585 | 3,590 | -15 | -0.4% | 1,400 |
| 2025/05/13 | 3,650 | 3,650 | 3,585 | 3,605 | -45 | -1.2% | 9,500 |
| 2025/05/12 | 3,620 | 3,650 | 3,620 | 3,650 | +35 | +1% | 8,600 |
| 2025/05/09 | 3,620 | 3,620 | 3,615 | 3,615 | -5 | -0.1% | 1,100 |
| 2025/05/08 | 3,620 | 3,630 | 3,620 | 3,620 | ±0 | ±0% | 800 |
| 2025/05/07 | 3,620 | 3,630 | 3,615 | 3,620 | ±0 | ±0% | 1,800 |
| 2025/05/02 | 3,630 | 3,630 | 3,615 | 3,620 | -10 | -0.3% | 1,500 |
| 2025/05/01 | 3,620 | 3,630 | 3,610 | 3,630 | -5 | -0.1% | 800 |
| 2025/04/30 | 3,620 | 3,635 | 3,620 | 3,635 | +20 | +0.6% | 2,200 |
| 2025/04/28 | 3,600 | 3,615 | 3,600 | 3,615 | +10 | +0.3% | 5,300 |
| 2025/04/25 | 3,620 | 3,635 | 3,605 | 3,605 | +20 | +0.6% | 8,000 |
| 2025/04/24 | 3,600 | 3,600 | 3,585 | 3,585 | -15 | -0.4% | 1,400 |
| 2025/04/23 | 3,590 | 3,600 | 3,590 | 3,600 | +10 | +0.3% | 1,700 |
| 2025/04/22 | 3,585 | 3,600 | 3,585 | 3,590 | +5 | +0.1% | 2,500 |
| 2025/04/21 | 3,585 | 3,600 | 3,580 | 3,585 | -10 | -0.3% | 2,600 |
| 2025/04/18 | 3,600 | 3,600 | 3,585 | 3,595 | -5 | -0.1% | 1,500 |
| 2025/04/17 | 3,590 | 3,600 | 3,585 | 3,600 | +15 | +0.4% | 1,500 |
| 2025/04/16 | 3,600 | 3,600 | 3,580 | 3,585 | -15 | -0.4% | 1,000 |
| 2025/04/15 | 3,585 | 3,600 | 3,580 | 3,600 | +10 | +0.3% | 1,800 |
| 2025/04/14 | 3,600 | 3,610 | 3,585 | 3,590 | -10 | -0.3% | 2,400 |
| 2025/04/11 | 3,565 | 3,600 | 3,565 | 3,600 | +35 | +1% | 2,800 |
| 2025/04/10 | 3,605 | 3,610 | 3,560 | 3,565 | +25 | +0.7% | 4,300 |
| 2025/04/09 | 3,540 | 3,585 | 3,535 | 3,540 | -10 | -0.3% | 3,400 |
| 2025/04/08 | 3,540 | 3,580 | 3,520 | 3,550 | +45 | +1.3% | 5,400 |
| 2025/04/07 | 3,550 | 3,550 | 3,500 | 3,505 | -70 | -2% | 14,800 |
| 2025/04/04 | 3,565 | 3,575 | 3,550 | 3,575 | +5 | +0.1% | 7,600 |
| 2025/04/03 | 3,575 | 3,610 | 3,565 | 3,570 | -10 | -0.3% | 6,600 |
| 2025/04/02 | 3,600 | 3,600 | 3,580 | 3,580 | -20 | -0.6% | 5,200 |
| 2025/04/01 | 3,615 | 3,615 | 3,600 | 3,600 | ±0 | ±0% | 2,400 |
| 2025/03/31 | 3,615 | 3,615 | 3,585 | 3,600 | -15 | -0.4% | 10,000 |
| 2025/03/28 | 3,575 | 3,655 | 3,575 | 3,615 | -155 | -4.1% | 15,600 |
| 2025/03/27 | 3,775 | 3,785 | 3,750 | 3,770 | -5 | -0.1% | 10,400 |
| 2025/03/26 | 3,810 | 3,810 | 3,775 | 3,775 | -25 | -0.7% | 9,000 |
| 2025/03/25 | 3,810 | 3,810 | 3,795 | 3,800 | -15 | -0.4% | 3,500 |
| 2025/03/24 | 3,820 | 3,830 | 3,790 | 3,815 | ±0 | ±0% | 7,600 |
| 2025/03/21 | 3,800 | 3,820 | 3,795 | 3,815 | +20 | +0.5% | 5,000 |
| 2025/03/19 | 3,785 | 3,800 | 3,785 | 3,795 | +10 | +0.3% | 5,400 |
| 2025/03/18 | 3,785 | 3,795 | 3,785 | 3,785 | ±0 | ±0% | 2,000 |
| 2025/03/17 | 3,775 | 3,795 | 3,775 | 3,785 | +10 | +0.3% | 2,000 |
| 2025/03/14 | 3,760 | 3,775 | 3,760 | 3,775 | +15 | +0.4% | 1,000 |
| 2025/03/13 | 3,770 | 3,795 | 3,760 | 3,760 | ±0 | ±0% | 2,600 |
| 2025/03/12 | 3,760 | 3,775 | 3,760 | 3,760 | +10 | +0.3% | 2,600 |
| 2025/03/11 | 3,745 | 3,765 | 3,720 | 3,750 | -15 | -0.4% | 3,500 |
| 2025/03/10 | 3,775 | 3,785 | 3,765 | 3,765 | +15 | +0.4% | 4,300 |
1～
50
件表示中 / 6957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 | 359,000円 | +1.4% | -5.7% | 2.65% | 15.37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 |
| 甜菜糖 | 225,900円 | +8.0% | +6.8% | 3.54% | 35.17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 |
| 柿安本店 | 278,000円 | -2.3% | -19.4% | 3.06% | 24.21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 |
| 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 | 48,900円 | +1.1% | +0.6% | 2.04% | 10.14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
