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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 3,605 | 3,610 | 3,600 | 3,605 | ±0 | ±0% | 2,100 |
| 2022/08/25 | 3,620 | 3,620 | 3,595 | 3,605 | +5 | +0.1% | 2,600 |
| 2022/08/24 | 3,600 | 3,615 | 3,600 | 3,600 | -5 | -0.1% | 2,200 |
| 2022/08/23 | 3,585 | 3,605 | 3,575 | 3,605 | +25 | +0.7% | 2,500 |
| 2022/08/22 | 3,595 | 3,595 | 3,580 | 3,580 | -5 | -0.1% | 1,900 |
| 2022/08/19 | 3,595 | 3,600 | 3,555 | 3,585 | -10 | -0.3% | 7,500 |
| 2022/08/18 | 3,585 | 3,610 | 3,580 | 3,595 | -10 | -0.3% | 2,800 |
| 2022/08/17 | 3,590 | 3,605 | 3,585 | 3,605 | -10 | -0.3% | 1,500 |
| 2022/08/16 | 3,610 | 3,615 | 3,580 | 3,615 | +5 | +0.1% | 6,700 |
| 2022/08/15 | 3,600 | 3,610 | 3,585 | 3,610 | +10 | +0.3% | 3,900 |
| 2022/08/12 | 3,595 | 3,600 | 3,570 | 3,600 | +10 | +0.3% | 4,700 |
| 2022/08/10 | 3,590 | 3,590 | 3,565 | 3,590 | -5 | -0.1% | 2,300 |
| 2022/08/09 | 3,595 | 3,595 | 3,560 | 3,595 | +10 | +0.3% | 3,600 |
| 2022/08/08 | 3,595 | 3,595 | 3,530 | 3,585 | +55 | +1.6% | 6,600 |
| 2022/08/05 | 3,540 | 3,550 | 3,525 | 3,530 | -20 | -0.6% | 3,600 |
| 2022/08/04 | 3,575 | 3,580 | 3,545 | 3,550 | +5 | +0.1% | 1,900 |
| 2022/08/03 | 3,545 | 3,575 | 3,545 | 3,545 | -10 | -0.3% | 2,800 |
| 2022/08/02 | 3,595 | 3,595 | 3,555 | 3,555 | -10 | -0.3% | 2,400 |
| 2022/08/01 | 3,580 | 3,585 | 3,555 | 3,565 | +20 | +0.6% | 2,700 |
| 2022/07/29 | 3,570 | 3,570 | 3,530 | 3,545 | -5 | -0.1% | 6,000 |
| 2022/07/28 | 3,570 | 3,585 | 3,550 | 3,550 | -20 | -0.6% | 4,800 |
| 2022/07/27 | 3,585 | 3,605 | 3,560 | 3,570 | -10 | -0.3% | 3,500 |
| 2022/07/26 | 3,590 | 3,590 | 3,570 | 3,580 | -5 | -0.1% | 2,700 |
| 2022/07/25 | 3,570 | 3,585 | 3,565 | 3,585 | +15 | +0.4% | 2,700 |
| 2022/07/22 | 3,580 | 3,590 | 3,560 | 3,570 | ±0 | ±0% | 3,300 |
| 2022/07/21 | 3,565 | 3,580 | 3,565 | 3,570 | -5 | -0.1% | 1,800 |
| 2022/07/20 | 3,560 | 3,590 | 3,560 | 3,575 | +20 | +0.6% | 3,000 |
| 2022/07/19 | 3,570 | 3,575 | 3,555 | 3,555 | -15 | -0.4% | 1,800 |
| 2022/07/15 | 3,590 | 3,600 | 3,550 | 3,570 | -10 | -0.3% | 2,000 |
| 2022/07/14 | 3,605 | 3,605 | 3,580 | 3,580 | -30 | -0.8% | 1,900 |
| 2022/07/13 | 3,600 | 3,610 | 3,585 | 3,610 | +25 | +0.7% | 2,300 |
| 2022/07/12 | 3,595 | 3,595 | 3,580 | 3,585 | -10 | -0.3% | 2,500 |
| 2022/07/11 | 3,545 | 3,595 | 3,545 | 3,595 | +55 | +1.6% | 5,500 |
| 2022/07/08 | 3,575 | 3,575 | 3,540 | 3,540 | -30 | -0.8% | 7,400 |
| 2022/07/07 | 3,580 | 3,595 | 3,565 | 3,570 | -10 | -0.3% | 3,400 |
| 2022/07/06 | 3,595 | 3,595 | 3,530 | 3,580 | ±0 | ±0% | 3,400 |
| 2022/07/05 | 3,555 | 3,580 | 3,550 | 3,580 | +25 | +0.7% | 2,600 |
| 2022/07/04 | 3,580 | 3,580 | 3,545 | 3,555 | +15 | +0.4% | 2,400 |
| 2022/07/01 | 3,585 | 3,585 | 3,535 | 3,540 | +35 | +1% | 3,300 |
| 2022/06/30 | 3,520 | 3,555 | 3,505 | 3,505 | +5 | +0.1% | 6,100 |
| 2022/06/29 | 3,580 | 3,610 | 3,500 | 3,500 | -100 | -2.8% | 14,600 |
| 2022/06/28 | 3,540 | 3,605 | 3,540 | 3,600 | +70 | +2% | 4,700 |
| 2022/06/27 | 3,605 | 3,605 | 3,505 | 3,530 | -75 | -2.1% | 4,000 |
| 2022/06/24 | 3,595 | 3,610 | 3,565 | 3,605 | +15 | +0.4% | 5,200 |
| 2022/06/23 | 3,560 | 3,590 | 3,545 | 3,590 | +30 | +0.8% | 5,000 |
| 2022/06/22 | 3,515 | 3,560 | 3,500 | 3,560 | +45 | +1.3% | 5,900 |
| 2022/06/21 | 3,505 | 3,520 | 3,500 | 3,515 | +5 | +0.1% | 3,400 |
| 2022/06/20 | 3,500 | 3,530 | 3,455 | 3,510 | +50 | +1.4% | 6,500 |
| 2022/06/17 | 3,420 | 3,475 | 3,420 | 3,460 | +35 | +1% | 3,800 |
| 2022/06/16 | 3,445 | 3,470 | 3,425 | 3,425 | -25 | -0.7% | 4,800 |
551～
600
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
