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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 3,625 | 3,640 | 3,615 | 3,640 | ±0 | ±0% | 4,000 |
| 2024/09/06 | 3,645 | 3,650 | 3,640 | 3,640 | +15 | +0.4% | 2,400 |
| 2024/09/05 | 3,640 | 3,645 | 3,625 | 3,625 | -5 | -0.1% | 1,600 |
| 2024/09/04 | 3,640 | 3,645 | 3,630 | 3,630 | -10 | -0.3% | 2,400 |
| 2024/09/03 | 3,645 | 3,650 | 3,640 | 3,640 | ±0 | ±0% | 1,200 |
| 2024/09/02 | 3,650 | 3,650 | 3,630 | 3,640 | +5 | +0.1% | 2,100 |
| 2024/08/30 | 3,645 | 3,665 | 3,635 | 3,635 | -5 | -0.1% | 2,700 |
| 2024/08/29 | 3,645 | 3,650 | 3,640 | 3,640 | -5 | -0.1% | 1,000 |
| 2024/08/28 | 3,640 | 3,650 | 3,640 | 3,645 | -10 | -0.3% | 700 |
| 2024/08/27 | 3,640 | 3,655 | 3,640 | 3,655 | +15 | +0.4% | 1,000 |
| 2024/08/26 | 3,650 | 3,655 | 3,640 | 3,640 | -15 | -0.4% | 1,100 |
| 2024/08/23 | 3,630 | 3,655 | 3,630 | 3,655 | +25 | +0.7% | 1,200 |
| 2024/08/22 | 3,645 | 3,645 | 3,630 | 3,630 | -20 | -0.5% | 800 |
| 2024/08/21 | 3,640 | 3,650 | 3,635 | 3,650 | +10 | +0.3% | 1,600 |
| 2024/08/20 | 3,645 | 3,655 | 3,640 | 3,640 | +5 | +0.1% | 1,100 |
| 2024/08/19 | 3,645 | 3,645 | 3,625 | 3,635 | +5 | +0.1% | 1,600 |
| 2024/08/16 | 3,625 | 3,645 | 3,625 | 3,630 | -10 | -0.3% | 1,900 |
| 2024/08/15 | 3,625 | 3,640 | 3,620 | 3,640 | +20 | +0.6% | 2,000 |
| 2024/08/14 | 3,610 | 3,635 | 3,605 | 3,620 | +20 | +0.6% | 1,900 |
| 2024/08/13 | 3,600 | 3,630 | 3,600 | 3,600 | +5 | +0.1% | 2,600 |
| 2024/08/09 | 3,635 | 3,635 | 3,595 | 3,595 | -10 | -0.3% | 2,600 |
| 2024/08/08 | 3,605 | 3,620 | 3,600 | 3,605 | ±0 | ±0% | 1,600 |
| 2024/08/07 | 3,590 | 3,630 | 3,580 | 3,605 | +10 | +0.3% | 4,700 |
| 2024/08/06 | 3,555 | 3,600 | 3,550 | 3,595 | +75 | +2.1% | 6,500 |
| 2024/08/05 | 3,580 | 3,580 | 3,495 | 3,520 | -95 | -2.6% | 19,900 |
| 2024/08/02 | 3,600 | 3,670 | 3,600 | 3,615 | -105 | -2.8% | 15,400 |
| 2024/08/01 | 3,670 | 3,720 | 3,620 | 3,720 | +70 | +1.9% | 8,200 |
| 2024/07/31 | 3,585 | 3,650 | 3,585 | 3,650 | +70 | +2% | 4,600 |
| 2024/07/30 | 3,610 | 3,615 | 3,580 | 3,580 | -45 | -1.2% | 27,700 |
| 2024/07/29 | 3,640 | 3,640 | 3,610 | 3,625 | +10 | +0.3% | 6,800 |
| 2024/07/26 | 3,640 | 3,640 | 3,615 | 3,615 | +5 | +0.1% | 4,600 |
| 2024/07/25 | 3,620 | 3,625 | 3,605 | 3,610 | -15 | -0.4% | 6,700 |
| 2024/07/24 | 3,635 | 3,635 | 3,620 | 3,625 | -10 | -0.3% | 3,400 |
| 2024/07/23 | 3,630 | 3,635 | 3,625 | 3,635 | +5 | +0.1% | 3,500 |
| 2024/07/22 | 3,640 | 3,645 | 3,630 | 3,630 | -5 | -0.1% | 4,300 |
| 2024/07/19 | 3,650 | 3,650 | 3,635 | 3,635 | -15 | -0.4% | 3,500 |
| 2024/07/18 | 3,645 | 3,650 | 3,640 | 3,650 | +10 | +0.3% | 2,500 |
| 2024/07/17 | 3,635 | 3,655 | 3,635 | 3,640 | +5 | +0.1% | 3,200 |
| 2024/07/16 | 3,645 | 3,665 | 3,630 | 3,635 | -10 | -0.3% | 5,800 |
| 2024/07/12 | 3,650 | 3,660 | 3,645 | 3,645 | -5 | -0.1% | 3,200 |
| 2024/07/11 | 3,660 | 3,665 | 3,650 | 3,650 | ±0 | ±0% | 3,400 |
| 2024/07/10 | 3,665 | 3,665 | 3,650 | 3,650 | -15 | -0.4% | 6,800 |
| 2024/07/09 | 3,675 | 3,680 | 3,665 | 3,665 | -10 | -0.3% | 3,400 |
| 2024/07/08 | 3,700 | 3,715 | 3,670 | 3,675 | -10 | -0.3% | 3,800 |
| 2024/07/05 | 3,675 | 3,685 | 3,660 | 3,685 | +10 | +0.3% | 3,700 |
| 2024/07/04 | 3,685 | 3,685 | 3,665 | 3,675 | +15 | +0.4% | 7,400 |
| 2024/07/03 | 3,665 | 3,680 | 3,660 | 3,660 | ±0 | ±0% | 3,600 |
| 2024/07/02 | 3,685 | 3,685 | 3,660 | 3,660 | +5 | +0.1% | 3,700 |
| 2024/07/01 | 3,670 | 3,680 | 3,650 | 3,655 | +15 | +0.4% | 3,500 |
| 2024/06/28 | 3,645 | 3,660 | 3,640 | 3,640 | -5 | -0.1% | 1,900 |
51～
100
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
