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 |
|---|---|---|---|---|---|---|---|
| 2021/02/25 | 4,065 | 4,135 | 4,000 | 4,090 | +25 | +0.6% | 6,900 |
| 2021/02/24 | 4,095 | 4,110 | 4,065 | 4,065 | -30 | -0.7% | 1,500 |
| 2021/02/22 | 4,105 | 4,105 | 4,095 | 4,095 | +5 | +0.1% | 1,100 |
| 2021/02/19 | 4,105 | 4,125 | 4,090 | 4,090 | -15 | -0.4% | 1,900 |
| 2021/02/18 | 4,135 | 4,135 | 4,105 | 4,105 | -10 | -0.2% | 900 |
| 2021/02/17 | 4,105 | 4,135 | 4,105 | 4,115 | +5 | +0.1% | 1,200 |
| 2021/02/16 | 4,145 | 4,145 | 4,095 | 4,110 | -30 | -0.7% | 1,900 |
| 2021/02/15 | 4,115 | 4,140 | 4,110 | 4,140 | -5 | -0.1% | 2,200 |
| 2021/02/12 | 4,080 | 4,145 | 4,050 | 4,145 | +65 | +1.6% | 2,400 |
| 2021/02/10 | 4,080 | 4,100 | 4,070 | 4,080 | +10 | +0.2% | 4,200 |
| 2021/02/09 | 4,040 | 4,070 | 4,025 | 4,070 | +10 | +0.2% | 3,100 |
| 2021/02/08 | 4,020 | 4,100 | 4,020 | 4,060 | +55 | +1.4% | 6,300 |
| 2021/02/05 | 3,990 | 4,005 | 3,985 | 4,005 | +15 | +0.4% | 2,700 |
| 2021/02/04 | 3,990 | 3,995 | 3,990 | 3,990 | ±0 | ±0% | 800 |
| 2021/02/03 | 4,005 | 4,010 | 3,990 | 3,990 | -10 | -0.3% | 2,100 |
| 2021/02/02 | 4,005 | 4,005 | 3,995 | 4,000 | ±0 | ±0% | 1,400 |
| 2021/02/01 | 4,045 | 4,045 | 4,000 | 4,000 | +10 | +0.3% | 2,100 |
| 2021/01/29 | 3,995 | 3,995 | 3,985 | 3,990 | -60 | -1.5% | 1,600 |
| 2021/01/28 | 3,990 | 4,050 | 3,965 | 4,050 | +70 | +1.8% | 6,600 |
| 2021/01/27 | 3,990 | 4,000 | 3,975 | 3,980 | -30 | -0.7% | 2,000 |
| 2021/01/26 | 3,985 | 4,010 | 3,985 | 4,010 | +35 | +0.9% | 3,100 |
| 2021/01/25 | 3,980 | 3,980 | 3,960 | 3,975 | +15 | +0.4% | 700 |
| 2021/01/22 | 3,975 | 3,980 | 3,960 | 3,960 | -15 | -0.4% | 1,000 |
| 2021/01/21 | 3,965 | 3,995 | 3,965 | 3,975 | +5 | +0.1% | 1,800 |
| 2021/01/20 | 3,995 | 3,995 | 3,970 | 3,970 | -25 | -0.6% | 1,300 |
| 2021/01/19 | 3,990 | 3,995 | 3,990 | 3,995 | +25 | +0.6% | 1,300 |
| 2021/01/18 | 4,010 | 4,010 | 3,970 | 3,970 | +10 | +0.3% | 1,400 |
| 2021/01/15 | 3,990 | 3,990 | 3,960 | 3,960 | -30 | -0.8% | 1,300 |
| 2021/01/14 | 3,995 | 4,000 | 3,975 | 3,990 | -5 | -0.1% | 2,300 |
| 2021/01/13 | 4,000 | 4,000 | 3,970 | 3,995 | +15 | +0.4% | 1,400 |
| 2021/01/12 | 3,965 | 3,980 | 3,950 | 3,980 | +15 | +0.4% | 1,900 |
| 2021/01/08 | 3,955 | 3,965 | 3,945 | 3,965 | +30 | +0.8% | 1,600 |
| 2021/01/07 | 3,910 | 3,935 | 3,910 | 3,935 | +25 | +0.6% | 1,200 |
| 2021/01/06 | 3,945 | 3,945 | 3,900 | 3,910 | +10 | +0.3% | 900 |
| 2021/01/05 | 3,960 | 3,965 | 3,900 | 3,900 | -25 | -0.6% | 1,500 |
| 2021/01/04 | 3,980 | 3,980 | 3,925 | 3,925 | +10 | +0.3% | 1,300 |
| 2020/12/30 | 3,910 | 3,915 | 3,870 | 3,915 | +10 | +0.3% | 2,200 |
| 2020/12/29 | 3,905 | 3,905 | 3,885 | 3,905 | +20 | +0.5% | 1,200 |
| 2020/12/28 | 3,905 | 3,905 | 3,865 | 3,885 | -25 | -0.6% | 3,100 |
| 2020/12/25 | 3,910 | 3,910 | 3,890 | 3,910 | -5 | -0.1% | 700 |
| 2020/12/24 | 3,900 | 3,915 | 3,895 | 3,915 | ±0 | ±0% | 1,800 |
| 2020/12/23 | 3,920 | 3,920 | 3,905 | 3,915 | -30 | -0.8% | 700 |
| 2020/12/22 | 3,945 | 3,945 | 3,945 | 3,945 | -20 | -0.5% | 500 |
| 2020/12/21 | 3,925 | 3,970 | 3,925 | 3,965 | +40 | +1% | 900 |
| 2020/12/18 | 3,925 | 3,935 | 3,900 | 3,925 | ±0 | ±0% | 2,200 |
| 2020/12/17 | 3,925 | 3,925 | 3,880 | 3,925 | +55 | +1.4% | 2,300 |
| 2020/12/16 | 3,925 | 3,925 | 3,870 | 3,870 | -55 | -1.4% | 2,600 |
| 2020/12/15 | 3,930 | 3,930 | 3,905 | 3,925 | +15 | +0.4% | 800 |
| 2020/12/14 | 3,910 | 3,915 | 3,900 | 3,910 | ±0 | ±0% | 1,900 |
| 2020/12/11 | 3,910 | 3,925 | 3,910 | 3,910 | ±0 | ±0% | 1,800 |
1101～
1150
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
