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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 4,025 | 4,090 | 4,000 | 4,000 | -40 | -1% | 2,300 |
| 2021/05/11 | 4,120 | 4,120 | 4,040 | 4,040 | -120 | -2.9% | 1,800 |
| 2021/05/10 | 4,175 | 4,175 | 4,160 | 4,160 | -40 | -1% | 900 |
| 2021/05/07 | 4,235 | 4,235 | 4,200 | 4,200 | ±0 | ±0% | 800 |
| 2021/05/06 | 4,265 | 4,265 | 4,200 | 4,200 | +5 | +0.1% | 2,200 |
| 2021/04/30 | 4,195 | 4,220 | 4,175 | 4,195 | +5 | +0.1% | 2,400 |
| 2021/04/28 | 4,170 | 4,195 | 4,170 | 4,190 | +15 | +0.4% | 900 |
| 2021/04/27 | 4,195 | 4,195 | 4,160 | 4,175 | ±0 | ±0% | 900 |
| 2021/04/26 | 4,120 | 4,175 | 4,110 | 4,175 | +105 | +2.6% | 2,700 |
| 2021/04/23 | 4,065 | 4,110 | 4,065 | 4,070 | +5 | +0.1% | 1,300 |
| 2021/04/22 | 4,045 | 4,075 | 4,040 | 4,065 | +55 | +1.4% | 900 |
| 2021/04/21 | 4,035 | 4,060 | 4,010 | 4,010 | -70 | -1.7% | 2,700 |
| 2021/04/20 | 4,120 | 4,120 | 4,050 | 4,080 | ±0 | ±0% | 900 |
| 2021/04/19 | 4,085 | 4,130 | 4,030 | 4,080 | +15 | +0.4% | 3,400 |
| 2021/04/16 | 4,065 | 4,085 | 4,065 | 4,065 | ±0 | ±0% | 600 |
| 2021/04/15 | 4,050 | 4,065 | 4,040 | 4,065 | +10 | +0.2% | 600 |
| 2021/04/14 | 4,045 | 4,065 | 4,030 | 4,055 | +25 | +0.6% | 600 |
| 2021/04/13 | 4,050 | 4,050 | 4,020 | 4,030 | +15 | +0.4% | 1,000 |
| 2021/04/12 | 4,040 | 4,040 | 4,015 | 4,015 | -25 | -0.6% | 800 |
| 2021/04/09 | 4,005 | 4,060 | 4,005 | 4,040 | +35 | +0.9% | 1,800 |
| 2021/04/08 | 4,075 | 4,075 | 4,000 | 4,005 | -60 | -1.5% | 3,900 |
| 2021/04/07 | 4,000 | 4,080 | 4,000 | 4,065 | +70 | +1.8% | 3,800 |
| 2021/04/06 | 4,100 | 4,100 | 3,980 | 3,995 | -130 | -3.2% | 5,800 |
| 2021/04/05 | 4,170 | 4,170 | 4,100 | 4,125 | -45 | -1.1% | 2,800 |
| 2021/04/02 | 4,205 | 4,205 | 4,170 | 4,170 | -35 | -0.8% | 1,300 |
| 2021/04/01 | 4,240 | 4,290 | 4,205 | 4,205 | -10 | -0.2% | 4,000 |
| 2021/03/31 | 4,355 | 4,355 | 4,215 | 4,215 | -170 | -3.9% | 3,400 |
| 2021/03/30 | 4,405 | 4,430 | 4,340 | 4,385 | -130 | -2.9% | 7,600 |
| 2021/03/29 | 4,475 | 4,535 | 4,455 | 4,515 | +55 | +1.2% | 10,500 |
| 2021/03/26 | 4,425 | 4,490 | 4,425 | 4,460 | +15 | +0.3% | 7,900 |
| 2021/03/25 | 4,435 | 4,465 | 4,430 | 4,445 | -15 | -0.3% | 4,600 |
| 2021/03/24 | 4,485 | 4,485 | 4,445 | 4,460 | -30 | -0.7% | 2,500 |
| 2021/03/23 | 4,500 | 4,515 | 4,460 | 4,490 | -55 | -1.2% | 3,200 |
| 2021/03/22 | 4,450 | 4,545 | 4,450 | 4,545 | +95 | +2.1% | 12,300 |
| 2021/03/19 | 4,385 | 4,450 | 4,385 | 4,450 | +5 | +0.1% | 5,800 |
| 2021/03/18 | 4,435 | 4,445 | 4,400 | 4,445 | +15 | +0.3% | 4,300 |
| 2021/03/17 | 4,395 | 4,430 | 4,395 | 4,430 | +35 | +0.8% | 2,900 |
| 2021/03/16 | 4,440 | 4,440 | 4,375 | 4,395 | -45 | -1% | 4,300 |
| 2021/03/15 | 4,440 | 4,440 | 4,390 | 4,440 | +140 | +3.3% | 5,100 |
| 2021/03/12 | 4,300 | 4,300 | 4,275 | 4,300 | +10 | +0.2% | 5,600 |
| 2021/03/11 | 4,245 | 4,290 | 4,225 | 4,290 | +45 | +1.1% | 4,200 |
| 2021/03/10 | 4,235 | 4,245 | 4,215 | 4,245 | +10 | +0.2% | 2,700 |
| 2021/03/09 | 4,240 | 4,240 | 4,205 | 4,235 | +35 | +0.8% | 2,600 |
| 2021/03/08 | 4,150 | 4,245 | 4,150 | 4,200 | +30 | +0.7% | 4,500 |
| 2021/03/05 | 4,140 | 4,170 | 4,100 | 4,170 | +20 | +0.5% | 3,200 |
| 2021/03/04 | 4,145 | 4,150 | 4,105 | 4,150 | +25 | +0.6% | 1,900 |
| 2021/03/03 | 4,055 | 4,125 | 4,055 | 4,125 | +15 | +0.4% | 1,400 |
| 2021/03/02 | 4,150 | 4,150 | 4,050 | 4,110 | -25 | -0.6% | 4,600 |
| 2021/03/01 | 4,165 | 4,165 | 4,125 | 4,135 | +40 | +1% | 5,000 |
| 2021/02/26 | 4,160 | 4,160 | 4,095 | 4,095 | +5 | +0.1% | 7,500 |
1051～
1100
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
