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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 3,745 | 3,755 | 3,700 | 3,715 | ±0 | ±0% | 3,800 |
| 2020/05/28 | 3,640 | 3,715 | 3,640 | 3,715 | +85 | +2.3% | 3,900 |
| 2020/05/27 | 3,630 | 3,635 | 3,610 | 3,630 | +25 | +0.7% | 2,600 |
| 2020/05/26 | 3,585 | 3,605 | 3,575 | 3,605 | +20 | +0.6% | 2,100 |
| 2020/05/25 | 3,530 | 3,615 | 3,530 | 3,585 | ±0 | ±0% | 3,400 |
| 2020/05/22 | 3,550 | 3,605 | 3,550 | 3,585 | +35 | +1% | 1,100 |
| 2020/05/21 | 3,520 | 3,575 | 3,520 | 3,550 | +40 | +1.1% | 900 |
| 2020/05/20 | 3,540 | 3,555 | 3,510 | 3,510 | -30 | -0.8% | 3,500 |
| 2020/05/19 | 3,665 | 3,665 | 3,520 | 3,540 | -75 | -2.1% | 4,300 |
| 2020/05/18 | 3,655 | 3,670 | 3,600 | 3,615 | -40 | -1.1% | 7,500 |
| 2020/05/15 | 3,645 | 3,655 | 3,615 | 3,655 | -45 | -1.2% | 3,700 |
| 2020/05/14 | 3,745 | 3,745 | 3,700 | 3,700 | -40 | -1.1% | 1,700 |
| 2020/05/13 | 3,710 | 3,740 | 3,710 | 3,740 | +20 | +0.5% | 900 |
| 2020/05/12 | 3,755 | 3,755 | 3,700 | 3,720 | -35 | -0.9% | 1,600 |
| 2020/05/11 | 3,695 | 3,760 | 3,695 | 3,755 | +80 | +2.2% | 2,500 |
| 2020/05/08 | 3,755 | 3,755 | 3,660 | 3,675 | -80 | -2.1% | 2,700 |
| 2020/05/07 | 3,750 | 3,765 | 3,725 | 3,755 | +5 | +0.1% | 2,400 |
| 2020/05/01 | 3,790 | 3,790 | 3,710 | 3,750 | -5 | -0.1% | 3,000 |
| 2020/04/30 | 3,840 | 3,840 | 3,705 | 3,755 | +10 | +0.3% | 4,500 |
| 2020/04/28 | 3,705 | 3,745 | 3,655 | 3,745 | +60 | +1.6% | 4,200 |
| 2020/04/27 | 3,705 | 3,745 | 3,685 | 3,685 | -15 | -0.4% | 3,200 |
| 2020/04/24 | 3,650 | 3,800 | 3,650 | 3,700 | +65 | +1.8% | 5,600 |
| 2020/04/23 | 3,600 | 3,635 | 3,600 | 3,635 | +60 | +1.7% | 1,300 |
| 2020/04/22 | 3,510 | 3,575 | 3,510 | 3,575 | +85 | +2.4% | 3,500 |
| 2020/04/21 | 3,480 | 3,545 | 3,455 | 3,490 | +15 | +0.4% | 7,300 |
| 2020/04/20 | 3,505 | 3,520 | 3,395 | 3,475 | +90 | +2.7% | 8,500 |
| 2020/04/17 | 3,385 | 3,455 | 3,385 | 3,385 | -15 | -0.4% | 2,300 |
| 2020/04/16 | 3,360 | 3,405 | 3,360 | 3,400 | +40 | +1.2% | 1,000 |
| 2020/04/15 | 3,385 | 3,400 | 3,360 | 3,360 | -25 | -0.7% | 2,900 |
| 2020/04/14 | 3,405 | 3,430 | 3,380 | 3,385 | -40 | -1.2% | 3,500 |
| 2020/04/13 | 3,505 | 3,505 | 3,410 | 3,425 | -80 | -2.3% | 2,500 |
| 2020/04/10 | 3,545 | 3,545 | 3,420 | 3,505 | +80 | +2.3% | 2,000 |
| 2020/04/09 | 3,545 | 3,545 | 3,425 | 3,425 | -75 | -2.1% | 1,300 |
| 2020/04/08 | 3,450 | 3,575 | 3,435 | 3,500 | +50 | +1.4% | 4,700 |
| 2020/04/07 | 3,440 | 3,495 | 3,415 | 3,450 | +30 | +0.9% | 2,500 |
| 2020/04/06 | 3,290 | 3,435 | 3,290 | 3,420 | +125 | +3.8% | 2,700 |
| 2020/04/03 | 3,300 | 3,335 | 3,275 | 3,295 | -15 | -0.5% | 2,700 |
| 2020/04/02 | 3,420 | 3,420 | 3,310 | 3,310 | -40 | -1.2% | 2,500 |
| 2020/04/01 | 3,600 | 3,620 | 3,345 | 3,350 | -315 | -8.6% | 8,200 |
| 2020/03/31 | 3,665 | 3,665 | 3,605 | 3,665 | -65 | -1.7% | 3,800 |
| 2020/03/30 | 3,825 | 3,825 | 3,570 | 3,730 | -300 | -7.4% | 9,100 |
| 2020/03/27 | 4,010 | 4,045 | 3,965 | 4,030 | +40 | +1% | 14,800 |
| 2020/03/26 | 3,905 | 3,995 | 3,905 | 3,990 | +10 | +0.3% | 6,700 |
| 2020/03/25 | 3,955 | 3,980 | 3,900 | 3,980 | +25 | +0.6% | 7,700 |
| 2020/03/24 | 3,995 | 4,030 | 3,815 | 3,955 | +140 | +3.7% | 9,000 |
| 2020/03/23 | 3,575 | 3,815 | 3,450 | 3,815 | +370 | +10.7% | 4,800 |
| 2020/03/19 | 3,500 | 3,500 | 3,415 | 3,445 | -25 | -0.7% | 4,400 |
| 2020/03/18 | 3,500 | 3,570 | 3,460 | 3,470 | +190 | +5.8% | 3,000 |
| 2020/03/17 | 3,165 | 3,320 | 3,130 | 3,280 | +115 | +3.6% | 4,400 |
| 2020/03/16 | 3,150 | 3,180 | 3,130 | 3,165 | +50 | +1.6% | 4,000 |
1101～
1150
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
