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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 3,515 | 3,540 | 3,505 | 3,505 | +5 | +0.1% | 7,700 |
| 2023/01/24 | 3,515 | 3,515 | 3,500 | 3,500 | -10 | -0.3% | 6,600 |
| 2023/01/23 | 3,495 | 3,510 | 3,485 | 3,510 | +40 | +1.2% | 6,700 |
| 2023/01/20 | 3,490 | 3,490 | 3,470 | 3,470 | -15 | -0.4% | 3,300 |
| 2023/01/19 | 3,480 | 3,490 | 3,455 | 3,485 | ±0 | ±0% | 6,900 |
| 2023/01/18 | 3,470 | 3,495 | 3,470 | 3,485 | +15 | +0.4% | 3,500 |
| 2023/01/17 | 3,485 | 3,485 | 3,465 | 3,470 | +5 | +0.1% | 4,800 |
| 2023/01/16 | 3,485 | 3,485 | 3,465 | 3,465 | +5 | +0.1% | 5,700 |
| 2023/01/13 | 3,465 | 3,480 | 3,460 | 3,460 | -5 | -0.1% | 7,500 |
| 2023/01/12 | 3,480 | 3,490 | 3,465 | 3,465 | -20 | -0.6% | 12,400 |
| 2023/01/11 | 3,510 | 3,510 | 3,485 | 3,485 | -5 | -0.1% | 5,600 |
| 2023/01/10 | 3,525 | 3,525 | 3,490 | 3,490 | -25 | -0.7% | 5,500 |
| 2023/01/06 | 3,495 | 3,515 | 3,495 | 3,515 | +20 | +0.6% | 3,900 |
| 2023/01/05 | 3,510 | 3,510 | 3,490 | 3,495 | ±0 | ±0% | 2,500 |
| 2023/01/04 | 3,535 | 3,535 | 3,490 | 3,495 | -20 | -0.6% | 6,800 |
| 2022/12/30 | 3,530 | 3,535 | 3,510 | 3,515 | ±0 | ±0% | 3,300 |
| 2022/12/29 | 3,505 | 3,530 | 3,500 | 3,515 | +5 | +0.1% | 5,300 |
| 2022/12/28 | 3,510 | 3,520 | 3,505 | 3,510 | +5 | +0.1% | 4,400 |
| 2022/12/27 | 3,500 | 3,525 | 3,500 | 3,505 | +5 | +0.1% | 2,300 |
| 2022/12/26 | 3,520 | 3,530 | 3,500 | 3,500 | -5 | -0.1% | 2,800 |
| 2022/12/23 | 3,495 | 3,515 | 3,495 | 3,505 | +5 | +0.1% | 3,500 |
| 2022/12/22 | 3,510 | 3,535 | 3,500 | 3,500 | ±0 | ±0% | 5,600 |
| 2022/12/21 | 3,515 | 3,530 | 3,500 | 3,500 | -10 | -0.3% | 6,200 |
| 2022/12/20 | 3,525 | 3,525 | 3,510 | 3,510 | -5 | -0.1% | 4,100 |
| 2022/12/19 | 3,530 | 3,535 | 3,515 | 3,515 | -5 | -0.1% | 4,100 |
| 2022/12/16 | 3,525 | 3,540 | 3,515 | 3,520 | ±0 | ±0% | 6,600 |
| 2022/12/15 | 3,520 | 3,520 | 3,510 | 3,520 | +5 | +0.1% | 1,800 |
| 2022/12/14 | 3,515 | 3,525 | 3,510 | 3,515 | ±0 | ±0% | 5,800 |
| 2022/12/13 | 3,515 | 3,550 | 3,500 | 3,515 | -5 | -0.1% | 11,000 |
| 2022/12/12 | 3,505 | 3,520 | 3,500 | 3,520 | +15 | +0.4% | 5,800 |
| 2022/12/09 | 3,510 | 3,520 | 3,500 | 3,505 | -5 | -0.1% | 3,500 |
| 2022/12/08 | 3,515 | 3,520 | 3,490 | 3,510 | ±0 | ±0% | 4,900 |
| 2022/12/07 | 3,500 | 3,525 | 3,495 | 3,510 | +10 | +0.3% | 7,700 |
| 2022/12/06 | 3,490 | 3,515 | 3,485 | 3,500 | -10 | -0.3% | 5,600 |
| 2022/12/05 | 3,500 | 3,510 | 3,480 | 3,510 | -5 | -0.1% | 5,900 |
| 2022/12/02 | 3,550 | 3,550 | 3,495 | 3,515 | -5 | -0.1% | 7,700 |
| 2022/12/01 | 3,515 | 3,520 | 3,495 | 3,520 | +20 | +0.6% | 3,900 |
| 2022/11/30 | 3,505 | 3,520 | 3,500 | 3,500 | -5 | -0.1% | 4,900 |
| 2022/11/29 | 3,525 | 3,525 | 3,505 | 3,505 | -35 | -1% | 4,200 |
| 2022/11/28 | 3,530 | 3,540 | 3,520 | 3,540 | +10 | +0.3% | 3,500 |
| 2022/11/25 | 3,550 | 3,550 | 3,520 | 3,530 | ±0 | ±0% | 3,800 |
| 2022/11/24 | 3,550 | 3,550 | 3,515 | 3,530 | ±0 | ±0% | 7,300 |
| 2022/11/22 | 3,500 | 3,530 | 3,495 | 3,530 | +35 | +1% | 7,700 |
| 2022/11/21 | 3,500 | 3,500 | 3,480 | 3,495 | +15 | +0.4% | 3,400 |
| 2022/11/18 | 3,480 | 3,495 | 3,475 | 3,480 | +15 | +0.4% | 4,900 |
| 2022/11/17 | 3,460 | 3,485 | 3,460 | 3,465 | -15 | -0.4% | 2,900 |
| 2022/11/16 | 3,470 | 3,480 | 3,455 | 3,480 | +15 | +0.4% | 5,700 |
| 2022/11/15 | 3,490 | 3,490 | 3,465 | 3,465 | -5 | -0.1% | 4,600 |
| 2022/11/14 | 3,480 | 3,500 | 3,470 | 3,470 | -10 | -0.3% | 4,800 |
| 2022/11/11 | 3,510 | 3,510 | 3,475 | 3,480 | -10 | -0.3% | 7,400 |
451～
500
件表示中 / 6839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 | 358,500円 | +7.9% | -23.7% | 2.37% | 16.50倍 | 0.96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 | 143,400円 | +16.9% | -12.5% | 0.00% | 30.71倍 | 3.40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 |
| 柿安本店 | 275,300円 | +1.2% | -1.5% | 3.09% | 18.84倍 | 1.49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 |
| 名糖産 | 193,900円 | +14.8% | +67.8% | 1.70% | 7.46倍 | 0.61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 |
| モロゾフ | 456,000円 | +2.6% | -19.7% | 1.71% | 22.76倍 | 1.56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
