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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 3,735 | 3,745 | 3,725 | 3,725 | -25 | -0.7% | 7,800 |
| 2022/03/30 | 3,700 | 3,750 | 3,685 | 3,750 | -100 | -2.6% | 17,600 |
| 2022/03/29 | 3,845 | 3,865 | 3,830 | 3,850 | -5 | -0.1% | 15,900 |
| 2022/03/28 | 3,865 | 3,870 | 3,850 | 3,855 | ±0 | ±0% | 11,600 |
| 2022/03/25 | 3,850 | 3,860 | 3,835 | 3,855 | +5 | +0.1% | 13,000 |
| 2022/03/24 | 3,850 | 3,855 | 3,820 | 3,850 | -15 | -0.4% | 10,300 |
| 2022/03/23 | 3,850 | 3,890 | 3,850 | 3,865 | +25 | +0.7% | 9,400 |
| 2022/03/22 | 3,850 | 3,855 | 3,835 | 3,840 | +10 | +0.3% | 10,100 |
| 2022/03/18 | 3,845 | 3,845 | 3,820 | 3,830 | ±0 | ±0% | 9,500 |
| 2022/03/17 | 3,835 | 3,840 | 3,800 | 3,830 | +10 | +0.3% | 7,200 |
| 2022/03/16 | 3,820 | 3,830 | 3,805 | 3,820 | +10 | +0.3% | 9,700 |
| 2022/03/15 | 3,780 | 3,815 | 3,780 | 3,810 | +30 | +0.8% | 8,600 |
| 2022/03/14 | 3,810 | 3,810 | 3,770 | 3,780 | -20 | -0.5% | 6,900 |
| 2022/03/11 | 3,740 | 3,815 | 3,740 | 3,800 | +30 | +0.8% | 11,500 |
| 2022/03/10 | 3,725 | 3,770 | 3,725 | 3,770 | +50 | +1.3% | 7,000 |
| 2022/03/09 | 3,630 | 3,745 | 3,620 | 3,720 | +70 | +1.9% | 21,000 |
| 2022/03/08 | 3,715 | 3,730 | 3,650 | 3,650 | -80 | -2.1% | 12,900 |
| 2022/03/07 | 3,770 | 3,770 | 3,715 | 3,730 | -35 | -0.9% | 13,400 |
| 2022/03/04 | 3,740 | 3,765 | 3,725 | 3,765 | +25 | +0.7% | 13,000 |
| 2022/03/03 | 3,730 | 3,750 | 3,720 | 3,740 | +10 | +0.3% | 11,800 |
| 2022/03/02 | 3,690 | 3,730 | 3,675 | 3,730 | +30 | +0.8% | 11,400 |
| 2022/03/01 | 3,700 | 3,725 | 3,695 | 3,700 | +10 | +0.3% | 12,800 |
| 2022/02/28 | 3,635 | 3,695 | 3,625 | 3,690 | +70 | +1.9% | 18,300 |
| 2022/02/25 | 3,575 | 3,625 | 3,575 | 3,620 | +35 | +1% | 11,000 |
| 2022/02/24 | 3,630 | 3,635 | 3,575 | 3,585 | -30 | -0.8% | 20,500 |
| 2022/02/22 | 3,630 | 3,645 | 3,610 | 3,615 | -15 | -0.4% | 15,700 |
| 2022/02/21 | 3,585 | 3,630 | 3,570 | 3,630 | +50 | +1.4% | 30,200 |
| 2022/02/18 | 3,515 | 3,585 | 3,510 | 3,580 | +50 | +1.4% | 41,500 |
| 2022/02/17 | 3,505 | 3,555 | 3,500 | 3,530 | -75 | -2.1% | 178,100 |
| 2022/02/16 | 3,795 | 3,795 | 3,605 | 3,605 | -185 | -4.9% | 104,900 |
| 2022/02/15 | 3,850 | 3,865 | 3,790 | 3,790 | -90 | -2.3% | 24,600 |
| 2022/02/14 | 3,900 | 3,900 | 3,880 | 3,880 | -30 | -0.8% | 10,300 |
| 2022/02/10 | 3,955 | 3,955 | 3,870 | 3,910 | -25 | -0.6% | 44,200 |
| 2022/02/09 | 3,800 | 3,965 | 3,785 | 3,935 | -120 | -3% | 40,200 |
| 2022/02/08 | 4,005 | 4,055 | 4,005 | 4,055 | +45 | +1.1% | 1,100 |
| 2022/02/07 | 3,970 | 4,055 | 3,970 | 4,010 | +20 | +0.5% | 2,600 |
| 2022/02/04 | 4,085 | 4,090 | 3,990 | 3,990 | -80 | -2% | 4,900 |
| 2022/02/03 | 4,085 | 4,090 | 4,070 | 4,070 | -15 | -0.4% | 1,000 |
| 2022/02/02 | 4,080 | 4,085 | 4,060 | 4,085 | +35 | +0.9% | 2,200 |
| 2022/02/01 | 4,065 | 4,065 | 4,045 | 4,050 | -15 | -0.4% | 800 |
| 2022/01/31 | 4,090 | 4,090 | 4,050 | 4,065 | +25 | +0.6% | 1,100 |
| 2022/01/28 | 4,015 | 4,040 | 4,005 | 4,040 | +55 | +1.4% | 1,900 |
| 2022/01/27 | 4,030 | 4,030 | 3,985 | 3,985 | -35 | -0.9% | 1,400 |
| 2022/01/26 | 4,015 | 4,025 | 4,005 | 4,020 | +20 | +0.5% | 2,000 |
| 2022/01/25 | 4,020 | 4,020 | 4,000 | 4,000 | -15 | -0.4% | 500 |
| 2022/01/24 | 3,980 | 4,030 | 3,980 | 4,015 | +35 | +0.9% | 1,800 |
| 2022/01/21 | 3,995 | 4,040 | 3,980 | 3,980 | -10 | -0.3% | 900 |
| 2022/01/20 | 4,020 | 4,020 | 3,990 | 3,990 | +10 | +0.3% | 700 |
| 2022/01/19 | 4,015 | 4,015 | 3,980 | 3,980 | -35 | -0.9% | 1,400 |
| 2022/01/18 | 4,020 | 4,020 | 4,005 | 4,015 | -5 | -0.1% | 700 |
651～
700
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
