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 |
|---|---|---|---|---|---|---|---|
| 2025/01/27 | 3,635 | 3,635 | 3,605 | 3,615 | +5 | +0.1% | 3,900 |
| 2025/01/24 | 3,595 | 3,615 | 3,595 | 3,610 | +10 | +0.3% | 2,300 |
| 2025/01/23 | 3,595 | 3,615 | 3,595 | 3,600 | ±0 | ±0% | 1,500 |
| 2025/01/22 | 3,605 | 3,610 | 3,595 | 3,600 | +5 | +0.1% | 3,400 |
| 2025/01/21 | 3,595 | 3,610 | 3,595 | 3,595 | -15 | -0.4% | 4,000 |
| 2025/01/20 | 3,610 | 3,615 | 3,585 | 3,610 | +25 | +0.7% | 4,100 |
| 2025/01/17 | 3,600 | 3,610 | 3,585 | 3,585 | -15 | -0.4% | 7,000 |
| 2025/01/16 | 3,605 | 3,610 | 3,600 | 3,600 | -5 | -0.1% | 4,500 |
| 2025/01/15 | 3,615 | 3,620 | 3,605 | 3,605 | -15 | -0.4% | 3,700 |
| 2025/01/14 | 3,640 | 3,640 | 3,610 | 3,620 | -20 | -0.5% | 5,800 |
| 2025/01/10 | 3,660 | 3,670 | 3,640 | 3,640 | -20 | -0.5% | 2,900 |
| 2025/01/09 | 3,665 | 3,670 | 3,660 | 3,660 | -10 | -0.3% | 1,800 |
| 2025/01/08 | 3,665 | 3,685 | 3,660 | 3,670 | -5 | -0.1% | 2,400 |
| 2025/01/07 | 3,675 | 3,680 | 3,660 | 3,675 | +20 | +0.5% | 3,500 |
| 2025/01/06 | 3,685 | 3,685 | 3,650 | 3,655 | +15 | +0.4% | 4,800 |
| 2024/12/30 | 3,635 | 3,640 | 3,620 | 3,640 | +25 | +0.7% | 2,800 |
| 2024/12/27 | 3,615 | 3,645 | 3,605 | 3,615 | +5 | +0.1% | 3,900 |
| 2024/12/26 | 3,645 | 3,645 | 3,600 | 3,610 | +10 | +0.3% | 3,700 |
| 2024/12/25 | 3,600 | 3,600 | 3,590 | 3,600 | ±0 | ±0% | 2,700 |
| 2024/12/24 | 3,600 | 3,600 | 3,590 | 3,600 | +10 | +0.3% | 2,000 |
| 2024/12/23 | 3,590 | 3,590 | 3,580 | 3,590 | ±0 | ±0% | 2,400 |
| 2024/12/20 | 3,580 | 3,590 | 3,575 | 3,590 | +5 | +0.1% | 4,000 |
| 2024/12/19 | 3,585 | 3,595 | 3,585 | 3,585 | -5 | -0.1% | 2,100 |
| 2024/12/18 | 3,590 | 3,590 | 3,585 | 3,590 | ±0 | ±0% | 1,500 |
| 2024/12/17 | 3,590 | 3,590 | 3,585 | 3,590 | ±0 | ±0% | 1,800 |
| 2024/12/16 | 3,585 | 3,590 | 3,580 | 3,590 | +5 | +0.1% | 3,300 |
| 2024/12/13 | 3,595 | 3,595 | 3,585 | 3,585 | -10 | -0.3% | 1,900 |
| 2024/12/12 | 3,595 | 3,600 | 3,585 | 3,595 | +10 | +0.3% | 2,400 |
| 2024/12/11 | 3,595 | 3,600 | 3,585 | 3,585 | -5 | -0.1% | 1,200 |
| 2024/12/10 | 3,575 | 3,595 | 3,575 | 3,590 | +15 | +0.4% | 1,600 |
| 2024/12/09 | 3,575 | 3,595 | 3,575 | 3,575 | -10 | -0.3% | 4,000 |
| 2024/12/06 | 3,590 | 3,590 | 3,570 | 3,585 | -5 | -0.1% | 2,500 |
| 2024/12/05 | 3,590 | 3,590 | 3,575 | 3,590 | ±0 | ±0% | 1,700 |
| 2024/12/04 | 3,585 | 3,590 | 3,575 | 3,590 | +5 | +0.1% | 1,900 |
| 2024/12/03 | 3,605 | 3,605 | 3,585 | 3,585 | ±0 | ±0% | 2,700 |
| 2024/12/02 | 3,585 | 3,590 | 3,580 | 3,585 | ±0 | ±0% | 1,300 |
| 2024/11/29 | 3,580 | 3,590 | 3,575 | 3,585 | +10 | +0.3% | 1,100 |
| 2024/11/28 | 3,580 | 3,590 | 3,575 | 3,575 | -5 | -0.1% | 2,400 |
| 2024/11/27 | 3,590 | 3,590 | 3,580 | 3,580 | -15 | -0.4% | 2,100 |
| 2024/11/26 | 3,600 | 3,600 | 3,590 | 3,595 | -5 | -0.1% | 1,300 |
| 2024/11/25 | 3,585 | 3,600 | 3,585 | 3,600 | +15 | +0.4% | 1,600 |
| 2024/11/22 | 3,595 | 3,600 | 3,585 | 3,585 | -10 | -0.3% | 1,200 |
| 2024/11/21 | 3,600 | 3,600 | 3,590 | 3,595 | +5 | +0.1% | 1,100 |
| 2024/11/20 | 3,600 | 3,600 | 3,590 | 3,590 | -10 | -0.3% | 1,700 |
| 2024/11/19 | 3,590 | 3,600 | 3,585 | 3,600 | +10 | +0.3% | 1,100 |
| 2024/11/18 | 3,585 | 3,595 | 3,585 | 3,590 | +5 | +0.1% | 1,000 |
| 2024/11/15 | 3,585 | 3,595 | 3,580 | 3,585 | -5 | -0.1% | 1,000 |
| 2024/11/14 | 3,590 | 3,595 | 3,585 | 3,590 | ±0 | ±0% | 1,200 |
| 2024/11/13 | 3,575 | 3,595 | 3,575 | 3,590 | +15 | +0.4% | 1,400 |
| 2024/11/12 | 3,580 | 3,595 | 3,570 | 3,575 | -5 | -0.1% | 1,900 |
51～
100
件表示中 / 6930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 | 356,500円 | +7.9% | -23.7% | 2.38% | 16.41倍 | 0.95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 |
| 甜菜糖 | 224,800円 | -4.8% | -50.1% | 3.56% | 4.31倍 | 0.36倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
| 岩塚菓 | 287,000円 | +9.1% | +24.6% | 0.87% | 12.44倍 | 0.43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 |
| フィード・ワン | 85,400円 | -2.2% | -18.6% | 3.45% | 7.25倍 | 0.62倍 |
|
持株会社が協同飼料と日本配合飼料を１５年に吸収。全農に次ぐ業界２位。食品、海外にも注力 |
| はごろも | 314,000円 | +1.8% | +23.4% | 1.91% | 14.77倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
