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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 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 |
| 2025/03/07 | 3,720 | 3,765 | 3,720 | 3,750 | +5 | +0.1% | 2,500 |
| 2025/03/06 | 3,725 | 3,750 | 3,725 | 3,745 | +20 | +0.5% | 3,900 |
| 2025/03/05 | 3,730 | 3,740 | 3,700 | 3,725 | +25 | +0.7% | 4,800 |
| 2025/03/04 | 3,695 | 3,725 | 3,685 | 3,700 | +5 | +0.1% | 7,000 |
| 2025/03/03 | 3,700 | 3,700 | 3,685 | 3,695 | +15 | +0.4% | 2,200 |
| 2025/02/28 | 3,695 | 3,695 | 3,680 | 3,680 | -10 | -0.3% | 2,000 |
| 2025/02/27 | 3,680 | 3,690 | 3,670 | 3,690 | +25 | +0.7% | 1,500 |
| 2025/02/26 | 3,685 | 3,685 | 3,665 | 3,665 | -20 | -0.5% | 1,900 |
| 2025/02/25 | 3,675 | 3,685 | 3,660 | 3,685 | +10 | +0.3% | 2,400 |
| 2025/02/21 | 3,670 | 3,675 | 3,650 | 3,675 | +15 | +0.4% | 2,300 |
| 2025/02/20 | 3,690 | 3,690 | 3,655 | 3,660 | -25 | -0.7% | 2,400 |
| 2025/02/19 | 3,645 | 3,685 | 3,645 | 3,685 | +40 | +1.1% | 2,500 |
| 2025/02/18 | 3,650 | 3,675 | 3,645 | 3,645 | +5 | +0.1% | 2,400 |
| 2025/02/17 | 3,645 | 3,660 | 3,630 | 3,640 | -5 | -0.1% | 4,000 |
| 2025/02/14 | 3,670 | 3,680 | 3,640 | 3,645 | -25 | -0.7% | 3,700 |
| 2025/02/13 | 3,675 | 3,675 | 3,655 | 3,670 | -5 | -0.1% | 2,400 |
| 2025/02/12 | 3,680 | 3,685 | 3,670 | 3,675 | +10 | +0.3% | 2,900 |
| 2025/02/10 | 3,670 | 3,670 | 3,645 | 3,665 | +20 | +0.5% | 2,700 |
| 2025/02/07 | 3,635 | 3,650 | 3,615 | 3,645 | -5 | -0.1% | 3,700 |
| 2025/02/06 | 3,665 | 3,670 | 3,650 | 3,650 | -5 | -0.1% | 5,400 |
| 2025/02/05 | 3,655 | 3,670 | 3,655 | 3,655 | ±0 | ±0% | 2,000 |
| 2025/02/04 | 3,655 | 3,660 | 3,635 | 3,655 | +15 | +0.4% | 2,900 |
| 2025/02/03 | 3,640 | 3,650 | 3,615 | 3,640 | +10 | +0.3% | 5,300 |
| 2025/01/31 | 3,635 | 3,650 | 3,610 | 3,630 | +55 | +1.5% | 8,800 |
| 2025/01/30 | 3,600 | 3,625 | 3,575 | 3,575 | -35 | -1% | 49,800 |
| 2025/01/29 | 3,615 | 3,625 | 3,610 | 3,610 | -10 | -0.3% | 5,300 |
| 2025/01/28 | 3,615 | 3,630 | 3,610 | 3,620 | +5 | +0.1% | 3,100 |
1～
50
件表示中 / 6930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 | 356,500円 | +7.9% | -23.7% | 2.38% | 16.41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 |
| 甜菜糖 | 224,800円 | -4.8% | -50.1% | 3.56% | 4.31倍 | 0.36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 |
| 岩塚菓 | 287,000円 | +9.1% | +24.6% | 0.87% | 12.44倍 | 0.43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 |
| フィード・ワン | 85,400円 | -2.2% | -18.6% | 3.45% | 7.25倍 | 0.62倍 |
|
持株会社が協同飼料と日本配合飼料を１５年に吸収。全農に次ぐ業界２位。食品、海外にも注力 |
| はごろも | 314,000円 | +1.8% | +23.4% | 1.91% | 14.77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 |
市場注目の銘柄
チャート関連のコラム
