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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 3,900 | 3,905 | 3,885 | 3,905 | +5 | +0.1% | 5,400 |
| 2024/02/22 | 3,880 | 3,905 | 3,880 | 3,900 | +20 | +0.5% | 4,000 |
| 2024/02/21 | 3,865 | 3,910 | 3,865 | 3,880 | +30 | +0.8% | 8,900 |
| 2024/02/20 | 3,840 | 3,890 | 3,835 | 3,850 | +40 | +1% | 9,900 |
| 2024/02/19 | 3,785 | 3,825 | 3,775 | 3,810 | +45 | +1.2% | 4,400 |
| 2024/02/16 | 3,705 | 3,770 | 3,705 | 3,765 | +60 | +1.6% | 4,100 |
| 2024/02/15 | 3,760 | 3,770 | 3,705 | 3,705 | -55 | -1.5% | 7,500 |
| 2024/02/14 | 3,775 | 3,785 | 3,755 | 3,760 | -35 | -0.9% | 4,400 |
| 2024/02/13 | 3,750 | 3,805 | 3,750 | 3,795 | +55 | +1.5% | 6,500 |
| 2024/02/09 | 3,800 | 3,800 | 3,725 | 3,740 | -70 | -1.8% | 13,800 |
| 2024/02/08 | 3,800 | 3,825 | 3,780 | 3,810 | ±0 | ±0% | 6,400 |
| 2024/02/07 | 3,825 | 3,860 | 3,805 | 3,810 | -40 | -1% | 6,700 |
| 2024/02/06 | 3,835 | 3,860 | 3,800 | 3,850 | +15 | +0.4% | 7,400 |
| 2024/02/05 | 3,775 | 3,835 | 3,765 | 3,835 | +55 | +1.5% | 12,900 |
| 2024/02/02 | 3,780 | 3,780 | 3,750 | 3,780 | +35 | +0.9% | 4,900 |
| 2024/02/01 | 3,780 | 3,780 | 3,745 | 3,745 | +5 | +0.1% | 7,500 |
| 2024/01/31 | 3,715 | 3,745 | 3,710 | 3,740 | +30 | +0.8% | 4,400 |
| 2024/01/30 | 3,745 | 3,745 | 3,710 | 3,710 | -25 | -0.7% | 20,500 |
| 2024/01/29 | 3,705 | 3,735 | 3,705 | 3,735 | +30 | +0.8% | 3,800 |
| 2024/01/26 | 3,715 | 3,720 | 3,685 | 3,705 | -15 | -0.4% | 4,700 |
| 2024/01/25 | 3,715 | 3,725 | 3,705 | 3,720 | +35 | +0.9% | 4,000 |
| 2024/01/24 | 3,710 | 3,710 | 3,685 | 3,685 | -30 | -0.8% | 4,600 |
| 2024/01/23 | 3,720 | 3,725 | 3,705 | 3,715 | +5 | +0.1% | 4,100 |
| 2024/01/22 | 3,700 | 3,730 | 3,700 | 3,710 | +20 | +0.5% | 3,800 |
| 2024/01/19 | 3,720 | 3,735 | 3,690 | 3,690 | -35 | -0.9% | 6,200 |
| 2024/01/18 | 3,730 | 3,740 | 3,725 | 3,725 | ±0 | ±0% | 2,600 |
| 2024/01/17 | 3,750 | 3,770 | 3,725 | 3,725 | -15 | -0.4% | 9,000 |
| 2024/01/16 | 3,760 | 3,760 | 3,725 | 3,740 | -20 | -0.5% | 5,100 |
| 2024/01/15 | 3,700 | 3,760 | 3,700 | 3,760 | +80 | +2.2% | 9,700 |
| 2024/01/12 | 3,765 | 3,765 | 3,675 | 3,680 | -85 | -2.3% | 12,100 |
| 2024/01/11 | 3,760 | 3,780 | 3,740 | 3,765 | +10 | +0.3% | 7,900 |
| 2024/01/10 | 3,720 | 3,770 | 3,720 | 3,755 | +35 | +0.9% | 8,500 |
| 2024/01/09 | 3,670 | 3,730 | 3,670 | 3,720 | +45 | +1.2% | 8,000 |
| 2024/01/05 | 3,695 | 3,695 | 3,670 | 3,675 | -10 | -0.3% | 4,900 |
| 2024/01/04 | 3,635 | 3,715 | 3,625 | 3,685 | +50 | +1.4% | 13,900 |
| 2023/12/29 | 3,605 | 3,670 | 3,590 | 3,635 | +30 | +0.8% | 12,900 |
| 2023/12/28 | 3,560 | 3,615 | 3,555 | 3,605 | +45 | +1.3% | 9,000 |
| 2023/12/27 | 3,545 | 3,560 | 3,545 | 3,560 | +5 | +0.1% | 5,900 |
| 2023/12/26 | 3,540 | 3,570 | 3,535 | 3,555 | +20 | +0.6% | 8,200 |
| 2023/12/25 | 3,515 | 3,540 | 3,515 | 3,535 | +15 | +0.4% | 4,800 |
| 2023/12/22 | 3,540 | 3,540 | 3,520 | 3,520 | -20 | -0.6% | 2,700 |
| 2023/12/21 | 3,510 | 3,540 | 3,510 | 3,540 | +25 | +0.7% | 2,400 |
| 2023/12/20 | 3,505 | 3,535 | 3,505 | 3,515 | -5 | -0.1% | 3,100 |
| 2023/12/19 | 3,550 | 3,550 | 3,495 | 3,520 | -20 | -0.6% | 8,200 |
| 2023/12/18 | 3,545 | 3,545 | 3,505 | 3,540 | -10 | -0.3% | 4,800 |
| 2023/12/15 | 3,530 | 3,550 | 3,520 | 3,550 | +35 | +1% | 2,000 |
| 2023/12/14 | 3,540 | 3,540 | 3,515 | 3,515 | -25 | -0.7% | 2,500 |
| 2023/12/13 | 3,555 | 3,560 | 3,540 | 3,540 | -10 | -0.3% | 1,900 |
| 2023/12/12 | 3,550 | 3,555 | 3,545 | 3,550 | ±0 | ±0% | 1,300 |
| 2023/12/11 | 3,550 | 3,555 | 3,535 | 3,550 | +5 | +0.1% | 2,500 |
51～
100
件表示中 / 6705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 | 364,000円 | +3.9% | -10.5% | 2.34% | 16.75倍 | 1.00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 |
| ケンコーマヨ | 227,900円 | +6.2% | +999.9% | 1.32% | 15.23倍 | 0.97倍 |
|
マヨネーズ大手、長期保存できるサラダ、卵加工品、スーパー向け総菜の４つが柱。業務用中心 |
| 北海コカ | 264,800円 | +2.2% | +15.8% | 1.13% | 27.72倍 | 0.88倍 |
|
北海道地盤。大日本印刷の子会社で地元有力企業も出資。コカブランドの道内限定商品も展開 |
| カンロ | 222,000円 | +4.4% | +1.1% | 3.24% | 12.42倍 | 2.14倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミも第２の柱に成長。素材菓子も |
| はごろも | 325,500円 | +4.3% | - | 1.54% | 17.51倍 | 0.83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
