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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 2022/01/17 | 4,010 | 4,045 | 4,010 | 4,020 | +15 | +0.4% | 1,100 |
| 2022/01/14 | 3,955 | 4,005 | 3,950 | 4,005 | +65 | +1.6% | 2,400 |
| 2022/01/13 | 3,940 | 3,950 | 3,940 | 3,940 | ±0 | ±0% | 600 |
| 2022/01/12 | 3,930 | 3,950 | 3,930 | 3,940 | +10 | +0.3% | 2,000 |
| 2022/01/11 | 3,945 | 3,945 | 3,930 | 3,930 | -15 | -0.4% | 2,900 |
| 2022/01/07 | 3,965 | 3,965 | 3,945 | 3,945 | -5 | -0.1% | 2,600 |
| 2022/01/06 | 3,965 | 3,980 | 3,950 | 3,950 | -15 | -0.4% | 2,500 |
| 2022/01/05 | 3,980 | 3,980 | 3,960 | 3,965 | ±0 | ±0% | 2,000 |
| 2022/01/04 | 4,000 | 4,000 | 3,955 | 3,965 | +10 | +0.3% | 2,400 |
| 2021/12/30 | 3,960 | 3,970 | 3,955 | 3,955 | -5 | -0.1% | 2,100 |
| 2021/12/29 | 3,935 | 3,960 | 3,935 | 3,960 | +20 | +0.5% | 2,400 |
| 2021/12/28 | 3,940 | 3,955 | 3,935 | 3,940 | -10 | -0.3% | 4,000 |
| 2021/12/27 | 3,950 | 3,975 | 3,940 | 3,950 | -5 | -0.1% | 3,100 |
| 2021/12/24 | 3,970 | 3,970 | 3,950 | 3,955 | -15 | -0.4% | 2,200 |
| 2021/12/23 | 3,985 | 3,985 | 3,970 | 3,970 | -15 | -0.4% | 1,000 |
| 2021/12/22 | 4,000 | 4,010 | 3,970 | 3,985 | -20 | -0.5% | 3,400 |
| 2021/12/21 | 4,020 | 4,020 | 4,005 | 4,005 | -15 | -0.4% | 1,500 |
| 2021/12/20 | 4,015 | 4,055 | 4,015 | 4,020 | -40 | -1% | 2,000 |
851～
900
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
