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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 3,520 | 3,520 | 3,485 | 3,500 | -15 | -0.4% | 6,400 |
| 2022/05/19 | 3,505 | 3,515 | 3,495 | 3,515 | +10 | +0.3% | 7,000 |
| 2022/05/18 | 3,555 | 3,555 | 3,500 | 3,505 | -30 | -0.8% | 7,300 |
| 2022/05/17 | 3,530 | 3,545 | 3,525 | 3,535 | -5 | -0.1% | 2,600 |
| 2022/05/16 | 3,530 | 3,545 | 3,520 | 3,540 | -5 | -0.1% | 3,300 |
| 2022/05/13 | 3,555 | 3,575 | 3,540 | 3,545 | +5 | +0.1% | 3,300 |
| 2022/05/12 | 3,535 | 3,555 | 3,525 | 3,540 | +5 | +0.1% | 3,200 |
| 2022/05/11 | 3,570 | 3,570 | 3,535 | 3,535 | ±0 | ±0% | 2,200 |
| 2022/05/10 | 3,590 | 3,590 | 3,515 | 3,535 | +15 | +0.4% | 3,700 |
| 2022/05/09 | 3,550 | 3,595 | 3,520 | 3,520 | -25 | -0.7% | 4,900 |
| 2022/05/06 | 3,600 | 3,600 | 3,545 | 3,545 | -40 | -1.1% | 6,300 |
| 2022/05/02 | 3,550 | 3,585 | 3,545 | 3,585 | +40 | +1.1% | 5,000 |
| 2022/04/28 | 3,530 | 3,575 | 3,510 | 3,545 | +45 | +1.3% | 6,500 |
| 2022/04/27 | 3,535 | 3,590 | 3,500 | 3,500 | -40 | -1.1% | 17,500 |
| 2022/04/26 | 3,555 | 3,565 | 3,535 | 3,540 | -15 | -0.4% | 3,700 |
| 2022/04/25 | 3,555 | 3,570 | 3,530 | 3,555 | -10 | -0.3% | 8,100 |
| 2022/04/22 | 3,585 | 3,585 | 3,565 | 3,565 | -15 | -0.4% | 3,000 |
| 2022/04/21 | 3,595 | 3,595 | 3,560 | 3,580 | -15 | -0.4% | 6,400 |
| 2022/04/20 | 3,570 | 3,595 | 3,570 | 3,595 | +25 | +0.7% | 3,500 |
| 2022/04/19 | 3,615 | 3,615 | 3,570 | 3,570 | -45 | -1.2% | 4,500 |
| 2022/04/18 | 3,610 | 3,625 | 3,575 | 3,615 | +35 | +1% | 3,900 |
| 2022/04/15 | 3,620 | 3,645 | 3,580 | 3,580 | -40 | -1.1% | 5,900 |
| 2022/04/14 | 3,590 | 3,665 | 3,590 | 3,620 | -35 | -1% | 5,900 |
| 2022/04/13 | 3,595 | 3,660 | 3,595 | 3,655 | +55 | +1.5% | 9,300 |
| 2022/04/12 | 3,605 | 3,655 | 3,600 | 3,600 | -40 | -1.1% | 5,900 |
| 2022/04/11 | 3,630 | 3,655 | 3,615 | 3,640 | -30 | -0.8% | 6,300 |
| 2022/04/08 | 3,625 | 3,670 | 3,595 | 3,670 | +35 | +1% | 14,500 |
| 2022/04/07 | 3,650 | 3,680 | 3,630 | 3,635 | -35 | -1% | 8,300 |
| 2022/04/06 | 3,695 | 3,700 | 3,670 | 3,670 | -25 | -0.7% | 6,600 |
| 2022/04/05 | 3,695 | 3,725 | 3,695 | 3,695 | -5 | -0.1% | 6,400 |
| 2022/04/04 | 3,730 | 3,745 | 3,695 | 3,700 | -20 | -0.5% | 3,800 |
| 2022/04/01 | 3,720 | 3,740 | 3,670 | 3,720 | -5 | -0.1% | 8,300 |
| 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 |
801～
850
件表示中 / 7021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 | 373,000円 | +1.4% | -5.7% | 2.55% | 15.97倍 | 0.97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 |
| 岩塚菓 | 305,500円 | +16.2% | -31.9% | 0.98% | 17.44倍 | 0.46倍 |
|
米菓で国内３位。子会社で通販も。出資・技術支援する旺旺集団（台湾系）からの配当金収入多額 |
| やまみ | 508,000円 | +9.2% | +15.5% | 1.42% | 25.72倍 | 3.39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 |
| はごろも | 334,000円 | +2.2% | 0.0% | 1.80% | 13.67倍 | 0.76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 |
| 柿安本店 | 272,500円 | +0.8% | +0.8% | 3.12% | 30.71倍 | 1.73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 |
市場注目の銘柄
チャート関連のコラム
