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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 3,825 | 3,865 | 3,825 | 3,840 | -25 | -0.6% | 900 |
| 2020/10/22 | 3,840 | 3,885 | 3,840 | 3,865 | +10 | +0.3% | 800 |
| 2020/10/21 | 3,825 | 3,880 | 3,825 | 3,855 | -20 | -0.5% | 900 |
| 2020/10/20 | 3,895 | 3,895 | 3,875 | 3,875 | +25 | +0.6% | 500 |
| 2020/10/19 | 3,890 | 3,890 | 3,840 | 3,850 | +30 | +0.8% | 700 |
| 2020/10/16 | 3,825 | 3,830 | 3,820 | 3,820 | -40 | -1% | 600 |
| 2020/10/15 | 3,850 | 3,890 | 3,850 | 3,860 | +10 | +0.3% | 900 |
| 2020/10/14 | 3,860 | 3,865 | 3,830 | 3,850 | -50 | -1.3% | 1,800 |
| 2020/10/13 | 3,870 | 3,900 | 3,840 | 3,900 | +30 | +0.8% | 2,500 |
| 2020/10/12 | 3,920 | 3,930 | 3,830 | 3,870 | -55 | -1.4% | 700 |
| 2020/10/09 | 3,915 | 3,965 | 3,915 | 3,925 | -15 | -0.4% | 600 |
| 2020/10/08 | 3,960 | 3,965 | 3,935 | 3,940 | -25 | -0.6% | 1,100 |
| 2020/10/07 | 3,950 | 3,965 | 3,950 | 3,965 | +5 | +0.1% | 700 |
| 2020/10/06 | 3,970 | 3,980 | 3,950 | 3,960 | -25 | -0.6% | 2,200 |
| 2020/10/05 | 3,985 | 3,985 | 3,965 | 3,985 | ±0 | ±0% | 1,600 |
| 2020/10/02 | 4,000 | 4,000 | 3,980 | 3,985 | - | - | 2,100 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,985 | 3,985 | 3,960 | 3,985 | +65 | +1.7% | 4,100 |
| 2020/09/29 | 3,900 | 3,920 | 3,835 | 3,920 | +20 | +0.5% | 4,100 |
| 2020/09/28 | 3,850 | 3,900 | 3,820 | 3,900 | +50 | +1.3% | 4,700 |
| 2020/09/25 | 3,850 | 3,850 | 3,820 | 3,850 | +20 | +0.5% | 1,900 |
| 2020/09/24 | 3,840 | 3,855 | 3,780 | 3,830 | -10 | -0.3% | 4,700 |
| 2020/09/23 | 3,815 | 3,850 | 3,815 | 3,840 | +25 | +0.7% | 2,700 |
| 2020/09/18 | 3,800 | 3,815 | 3,750 | 3,815 | +20 | +0.5% | 3,000 |
| 2020/09/17 | 3,790 | 3,795 | 3,790 | 3,795 | ±0 | ±0% | 1,300 |
| 2020/09/16 | 3,735 | 3,795 | 3,710 | 3,795 | +85 | +2.3% | 3,100 |
| 2020/09/15 | 3,670 | 3,710 | 3,670 | 3,710 | +15 | +0.4% | 700 |
| 2020/09/14 | 3,675 | 3,695 | 3,660 | 3,695 | +50 | +1.4% | 1,100 |
| 2020/09/11 | 3,715 | 3,715 | 3,645 | 3,645 | ±0 | ±0% | 2,400 |
| 2020/09/10 | 3,670 | 3,675 | 3,645 | 3,645 | ±0 | ±0% | 1,900 |
| 2020/09/09 | 3,640 | 3,665 | 3,595 | 3,645 | -5 | -0.1% | 3,800 |
| 2020/09/08 | 3,655 | 3,660 | 3,590 | 3,650 | +60 | +1.7% | 3,200 |
| 2020/09/07 | 3,650 | 3,670 | 3,590 | 3,590 | -10 | -0.3% | 3,100 |
| 2020/09/04 | 3,580 | 3,605 | 3,580 | 3,600 | +20 | +0.6% | 1,400 |
| 2020/09/03 | 3,600 | 3,605 | 3,580 | 3,580 | -20 | -0.6% | 4,300 |
| 2020/09/02 | 3,675 | 3,675 | 3,600 | 3,600 | -5 | -0.1% | 1,500 |
| 2020/09/01 | 3,665 | 3,665 | 3,600 | 3,605 | ±0 | ±0% | 2,400 |
| 2020/08/31 | 3,765 | 3,765 | 3,605 | 3,605 | -20 | -0.6% | 2,200 |
| 2020/08/28 | 3,700 | 3,700 | 3,610 | 3,625 | -75 | -2% | 4,600 |
| 2020/08/27 | 3,690 | 3,700 | 3,690 | 3,700 | +25 | +0.7% | 700 |
| 2020/08/26 | 3,690 | 3,695 | 3,675 | 3,675 | -30 | -0.8% | 1,000 |
| 2020/08/25 | 3,695 | 3,715 | 3,695 | 3,705 | +10 | +0.3% | 2,000 |
| 2020/08/24 | 3,740 | 3,740 | 3,695 | 3,695 | -15 | -0.4% | 900 |
| 2020/08/21 | 3,710 | 3,745 | 3,710 | 3,710 | ±0 | ±0% | 1,900 |
| 2020/08/20 | 3,760 | 3,760 | 3,705 | 3,710 | -20 | -0.5% | 1,700 |
| 2020/08/19 | 3,730 | 3,735 | 3,730 | 3,730 | -10 | -0.3% | 1,800 |
| 2020/08/18 | 3,760 | 3,760 | 3,740 | 3,740 | -20 | -0.5% | 1,000 |
| 2020/08/17 | 3,770 | 3,770 | 3,730 | 3,760 | -10 | -0.3% | 3,100 |
| 2020/08/14 | 3,785 | 3,785 | 3,735 | 3,770 | ±0 | ±0% | 1,000 |
| 2020/08/13 | 3,780 | 3,780 | 3,735 | 3,770 | -10 | -0.3% | 1,600 |
1001～
1050
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
