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 |
|---|---|---|---|---|---|---|---|
| 2023/06/16 | 3,460 | 3,465 | 3,450 | 3,460 | +10 | +0.3% | 3,000 |
| 2023/06/15 | 3,460 | 3,475 | 3,450 | 3,450 | -10 | -0.3% | 5,000 |
| 2023/06/14 | 3,460 | 3,470 | 3,450 | 3,460 | ±0 | ±0% | 4,200 |
| 2023/06/13 | 3,465 | 3,480 | 3,460 | 3,460 | -10 | -0.3% | 5,600 |
| 2023/06/12 | 3,460 | 3,470 | 3,450 | 3,470 | +20 | +0.6% | 5,500 |
| 2023/06/09 | 3,440 | 3,465 | 3,440 | 3,450 | +10 | +0.3% | 6,800 |
| 2023/06/08 | 3,470 | 3,470 | 3,440 | 3,440 | -20 | -0.6% | 5,600 |
| 2023/06/07 | 3,465 | 3,485 | 3,460 | 3,460 | +20 | +0.6% | 8,500 |
| 2023/06/06 | 3,450 | 3,450 | 3,440 | 3,440 | ±0 | ±0% | 3,200 |
| 2023/06/05 | 3,440 | 3,460 | 3,440 | 3,440 | ±0 | ±0% | 5,600 |
| 2023/06/02 | 3,440 | 3,450 | 3,430 | 3,440 | ±0 | ±0% | 9,100 |
| 2023/06/01 | 3,465 | 3,465 | 3,440 | 3,440 | -10 | -0.3% | 9,500 |
| 2023/05/31 | 3,460 | 3,460 | 3,450 | 3,450 | -5 | -0.1% | 7,100 |
| 2023/05/30 | 3,470 | 3,480 | 3,455 | 3,455 | -15 | -0.4% | 6,800 |
| 2023/05/29 | 3,480 | 3,490 | 3,470 | 3,470 | -10 | -0.3% | 5,100 |
| 2023/05/26 | 3,485 | 3,500 | 3,480 | 3,480 | -5 | -0.1% | 4,400 |
| 2023/05/25 | 3,495 | 3,495 | 3,485 | 3,485 | -5 | -0.1% | 4,100 |
| 2023/05/24 | 3,490 | 3,505 | 3,490 | 3,490 | ±0 | ±0% | 4,100 |
| 2023/05/23 | 3,500 | 3,510 | 3,490 | 3,490 | -15 | -0.4% | 5,400 |
| 2023/05/22 | 3,505 | 3,505 | 3,495 | 3,505 | +10 | +0.3% | 3,000 |
| 2023/05/19 | 3,500 | 3,510 | 3,490 | 3,495 | +5 | +0.1% | 4,600 |
| 2023/05/18 | 3,500 | 3,520 | 3,490 | 3,490 | -10 | -0.3% | 10,000 |
| 2023/05/17 | 3,530 | 3,535 | 3,500 | 3,500 | -10 | -0.3% | 6,000 |
| 2023/05/16 | 3,510 | 3,520 | 3,505 | 3,510 | -10 | -0.3% | 7,100 |
| 2023/05/15 | 3,540 | 3,570 | 3,520 | 3,520 | -60 | -1.7% | 8,500 |
| 2023/05/12 | 3,580 | 3,580 | 3,565 | 3,580 | ±0 | ±0% | 1,600 |
| 2023/05/11 | 3,580 | 3,585 | 3,560 | 3,580 | ±0 | ±0% | 3,100 |
| 2023/05/10 | 3,570 | 3,590 | 3,570 | 3,580 | -15 | -0.4% | 2,300 |
| 2023/05/09 | 3,580 | 3,610 | 3,580 | 3,595 | +15 | +0.4% | 8,000 |
| 2023/05/08 | 3,550 | 3,580 | 3,550 | 3,580 | +30 | +0.8% | 2,300 |
| 2023/05/02 | 3,580 | 3,580 | 3,535 | 3,550 | -10 | -0.3% | 4,100 |
| 2023/05/01 | 3,580 | 3,580 | 3,550 | 3,560 | ±0 | ±0% | 7,100 |
| 2023/04/28 | 3,555 | 3,575 | 3,545 | 3,560 | +5 | +0.1% | 5,800 |
| 2023/04/27 | 3,525 | 3,555 | 3,515 | 3,555 | +50 | +1.4% | 17,800 |
| 2023/04/26 | 3,520 | 3,535 | 3,505 | 3,505 | -15 | -0.4% | 7,000 |
| 2023/04/25 | 3,535 | 3,555 | 3,520 | 3,520 | -10 | -0.3% | 5,100 |
| 2023/04/24 | 3,535 | 3,555 | 3,530 | 3,530 | -5 | -0.1% | 4,000 |
| 2023/04/21 | 3,540 | 3,555 | 3,535 | 3,535 | -5 | -0.1% | 3,100 |
| 2023/04/20 | 3,525 | 3,550 | 3,510 | 3,540 | +15 | +0.4% | 6,000 |
| 2023/04/19 | 3,520 | 3,535 | 3,520 | 3,525 | ±0 | ±0% | 2,300 |
| 2023/04/18 | 3,545 | 3,545 | 3,520 | 3,525 | ±0 | ±0% | 3,900 |
| 2023/04/17 | 3,525 | 3,535 | 3,515 | 3,525 | +10 | +0.3% | 2,500 |
| 2023/04/14 | 3,525 | 3,525 | 3,510 | 3,515 | ±0 | ±0% | 3,100 |
| 2023/04/13 | 3,515 | 3,525 | 3,510 | 3,515 | -15 | -0.4% | 3,000 |
| 2023/04/12 | 3,505 | 3,530 | 3,505 | 3,530 | +30 | +0.9% | 3,400 |
| 2023/04/11 | 3,510 | 3,515 | 3,500 | 3,500 | ±0 | ±0% | 3,800 |
| 2023/04/10 | 3,505 | 3,510 | 3,500 | 3,500 | ±0 | ±0% | 3,100 |
| 2023/04/07 | 3,505 | 3,520 | 3,500 | 3,500 | -10 | -0.3% | 6,800 |
| 2023/04/06 | 3,535 | 3,545 | 3,510 | 3,510 | -15 | -0.4% | 6,100 |
| 2023/04/05 | 3,550 | 3,550 | 3,520 | 3,525 | -45 | -1.3% | 5,700 |
451～
500
件表示中 / 6936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 | +7.9% | -23.7% | 2.36% | 16.54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 |
| 名糖産 | 203,600円 | +14.8% | +85.3% | 1.72% | 7.41倍 | 0.65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 |
| フィード・ワン | 89,900円 | -2.2% | -18.6% | 3.28% | 7.64倍 | 0.65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 | 319,500円 | +1.8% | +23.4% | 1.88% | 15.03倍 | 0.75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 |
| やまみ | 455,500円 | +10.5% | -23.2% | 1.58% | 22.72倍 | 3.26倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
市場注目の銘柄
チャート関連のコラム
