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 |
|---|---|---|---|---|---|---|---|
| 2003/11/12 | 945 | 945 | 940 | 940 | ±0 | ±0% | 1,000 |
| 2003/11/11 | 939 | 940 | 939 | 940 | ±0 | ±0% | 2,200 |
| 2003/11/10 | 940 | 940 | 940 | 940 | ±0 | ±0% | 2,500 |
| 2003/11/07 | 944 | 944 | 935 | 940 | -4 | -0.4% | 7,500 |
| 2003/11/06 | 935 | 944 | 935 | 944 | +4 | +0.4% | 1,100 |
| 2003/11/05 | 944 | 944 | 940 | 940 | - | - | 1,500 |
| 2003/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/10/31 | 944 | 944 | 940 | 940 | -4 | -0.4% | 16,800 |
| 2003/10/30 | 944 | 944 | 940 | 944 | +4 | +0.4% | 3,800 |
| 2003/10/29 | 951 | 955 | 940 | 940 | -15 | -1.6% | 18,700 |
| 2003/10/28 | 955 | 955 | 955 | 955 | ±0 | ±0% | 4,000 |
| 2003/10/27 | 960 | 960 | 955 | 955 | -5 | -0.5% | 17,500 |
| 2003/10/24 | 960 | 961 | 950 | 960 | ±0 | ±0% | 7,100 |
| 2003/10/23 | 965 | 965 | 955 | 960 | ±0 | ±0% | 700 |
| 2003/10/22 | 965 | 965 | 960 | 960 | -5 | -0.5% | 200 |
| 2003/10/21 | 960 | 965 | 960 | 965 | +5 | +0.5% | 3,000 |
| 2003/10/20 | 960 | 960 | 960 | 960 | +10 | +1.1% | 200 |
| 2003/10/17 | 964 | 965 | 950 | 950 | -10 | -1% | 11,400 |
| 2003/10/16 | 950 | 975 | 950 | 960 | ±0 | ±0% | 1,000 |
| 2003/10/15 | 975 | 980 | 960 | 960 | -15 | -1.5% | 4,600 |
| 2003/10/14 | 980 | 980 | 975 | 975 | -5 | -0.5% | 700 |
| 2003/10/10 | 980 | 980 | 970 | 980 | +20 | +2.1% | 4,100 |
| 2003/10/09 | 955 | 962 | 955 | 960 | ±0 | ±0% | 2,000 |
| 2003/10/08 | 959 | 960 | 955 | 960 | +1 | +0.1% | 2,600 |
| 2003/10/07 | 958 | 959 | 958 | 959 | -1 | -0.1% | 4,900 |
| 2003/10/06 | 960 | 976 | 960 | 960 | -15 | -1.5% | 7,800 |
| 2003/10/03 | 980 | 980 | 975 | 975 | ±0 | ±0% | 900 |
| 2003/10/02 | 980 | 980 | 975 | 975 | +4 | +0.4% | 1,100 |
| 2003/10/01 | 975 | 975 | 970 | 971 | -4 | -0.4% | 600 |
| 2003/09/30 | 979 | 979 | 971 | 975 | ±0 | ±0% | 2,200 |
| 2003/09/29 | 976 | 976 | 975 | 975 | ±0 | ±0% | 1,500 |
| 2003/09/26 | 975 | 976 | 970 | 975 | ±0 | ±0% | 2,200 |
| 2003/09/25 | 955 | 975 | 955 | 975 | ±0 | ±0% | 200 |
| 2003/09/24 | 975 | 975 | 975 | 975 | -5 | -0.5% | 100 |
| 2003/09/22 | 975 | 980 | 970 | 980 | ±0 | ±0% | 4,900 |
| 2003/09/19 | 975 | 980 | 975 | 980 | ±0 | ±0% | 200 |
| 2003/09/18 | 980 | 985 | 975 | 980 | +5 | +0.5% | 2,300 |
| 2003/09/17 | 975 | 980 | 975 | 975 | ±0 | ±0% | 2,000 |
| 2003/09/16 | 975 | 985 | 975 | 975 | -10 | -1% | 700 |
| 2003/09/12 | 980 | 990 | 980 | 985 | - | - | 400 |
| 2003/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/09/09 | 985 | 990 | 985 | 985 | -5 | -0.5% | 900 |
| 2003/09/08 | 1,000 | 1,000 | 990 | 990 | - | - | 2,700 |
| 2003/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/09/04 | 970 | 1,000 | 970 | 1,000 | +25 | +2.6% | 1,000 |
| 2003/09/03 | 965 | 975 | 965 | 975 | ±0 | ±0% | 200 |
| 2003/09/02 | 980 | 980 | 975 | 975 | +5 | +0.5% | 1,500 |
| 2003/09/01 | 975 | 975 | 970 | 970 | -5 | -0.5% | 400 |
| 2003/08/29 | 965 | 975 | 960 | 975 | +10 | +1% | 3,200 |
5151～
5200
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
