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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 3,200 | 3,220 | 3,100 | 3,115 | -185 | -5.6% | 7,500 |
| 2020/03/12 | 3,365 | 3,370 | 3,300 | 3,300 | -65 | -1.9% | 3,400 |
| 2020/03/11 | 3,320 | 3,415 | 3,320 | 3,365 | -25 | -0.7% | 3,600 |
| 2020/03/10 | 3,290 | 3,390 | 3,245 | 3,390 | ±0 | ±0% | 4,500 |
| 2020/03/09 | 3,415 | 3,420 | 3,385 | 3,390 | -15 | -0.4% | 3,500 |
| 2020/03/06 | 3,450 | 3,470 | 3,405 | 3,405 | -45 | -1.3% | 4,900 |
| 2020/03/05 | 3,510 | 3,555 | 3,450 | 3,450 | -60 | -1.7% | 5,700 |
| 2020/03/04 | 3,455 | 3,525 | 3,455 | 3,510 | +10 | +0.3% | 2,800 |
| 2020/03/03 | 3,680 | 3,680 | 3,500 | 3,500 | -40 | -1.1% | 3,700 |
| 2020/03/02 | 3,395 | 3,645 | 3,390 | 3,540 | +140 | +4.1% | 5,000 |
| 2020/02/28 | 3,420 | 3,455 | 3,400 | 3,400 | -130 | -3.7% | 7,400 |
| 2020/02/27 | 3,625 | 3,645 | 3,530 | 3,530 | -120 | -3.3% | 4,000 |
| 2020/02/26 | 3,705 | 3,710 | 3,645 | 3,650 | -60 | -1.6% | 5,400 |
| 2020/02/25 | 3,805 | 3,805 | 3,710 | 3,710 | -100 | -2.6% | 4,400 |
| 2020/02/21 | 3,810 | 3,835 | 3,810 | 3,810 | +10 | +0.3% | 900 |
| 2020/02/20 | 3,850 | 3,850 | 3,800 | 3,800 | -30 | -0.8% | 1,000 |
| 2020/02/19 | 3,820 | 3,890 | 3,820 | 3,830 | +10 | +0.3% | 700 |
| 2020/02/18 | 3,850 | 3,855 | 3,820 | 3,820 | -30 | -0.8% | 1,600 |
| 2020/02/17 | 3,910 | 3,910 | 3,850 | 3,850 | -105 | -2.7% | 2,500 |
| 2020/02/14 | 3,940 | 3,965 | 3,925 | 3,955 | +15 | +0.4% | 1,300 |
| 2020/02/13 | 3,945 | 3,985 | 3,940 | 3,940 | -5 | -0.1% | 700 |
| 2020/02/12 | 3,990 | 3,990 | 3,940 | 3,945 | +25 | +0.6% | 2,200 |
| 2020/02/10 | 3,905 | 3,935 | 3,905 | 3,920 | +15 | +0.4% | 1,000 |
| 2020/02/07 | 3,930 | 4,000 | 3,905 | 3,905 | -20 | -0.5% | 2,700 |
| 2020/02/06 | 3,860 | 3,935 | 3,860 | 3,925 | +65 | +1.7% | 3,900 |
| 2020/02/05 | 3,830 | 3,870 | 3,830 | 3,860 | +30 | +0.8% | 900 |
| 2020/02/04 | 3,840 | 3,840 | 3,820 | 3,830 | ±0 | ±0% | 1,500 |
| 2020/02/03 | 3,840 | 3,845 | 3,830 | 3,830 | -20 | -0.5% | 1,800 |
| 2020/01/31 | 3,830 | 3,855 | 3,830 | 3,850 | +10 | +0.3% | 1,700 |
| 2020/01/30 | 3,875 | 3,875 | 3,830 | 3,840 | +10 | +0.3% | 1,700 |
| 2020/01/29 | 3,830 | 3,830 | 3,820 | 3,830 | ±0 | ±0% | 1,600 |
| 2020/01/28 | 3,840 | 3,840 | 3,825 | 3,830 | -10 | -0.3% | 2,700 |
| 2020/01/27 | 3,845 | 3,870 | 3,840 | 3,840 | ±0 | ±0% | 2,600 |
| 2020/01/24 | 3,865 | 3,870 | 3,840 | 3,840 | ±0 | ±0% | 1,200 |
| 2020/01/23 | 3,870 | 3,870 | 3,840 | 3,840 | -5 | -0.1% | 1,900 |
| 2020/01/22 | 3,875 | 3,875 | 3,845 | 3,845 | -15 | -0.4% | 3,400 |
| 2020/01/21 | 3,855 | 3,870 | 3,850 | 3,860 | +5 | +0.1% | 1,200 |
| 2020/01/20 | 3,865 | 3,865 | 3,850 | 3,855 | +5 | +0.1% | 900 |
| 2020/01/17 | 3,855 | 3,870 | 3,850 | 3,850 | -5 | -0.1% | 1,600 |
| 2020/01/16 | 3,875 | 3,875 | 3,855 | 3,855 | -20 | -0.5% | 1,300 |
| 2020/01/15 | 3,855 | 3,875 | 3,850 | 3,875 | +30 | +0.8% | 1,200 |
| 2020/01/14 | 3,865 | 3,875 | 3,845 | 3,845 | +5 | +0.1% | 1,400 |
| 2020/01/10 | 3,860 | 3,870 | 3,840 | 3,840 | -15 | -0.4% | 2,600 |
| 2020/01/09 | 3,845 | 3,875 | 3,840 | 3,855 | +20 | +0.5% | 2,200 |
| 2020/01/08 | 3,825 | 3,850 | 3,820 | 3,835 | +10 | +0.3% | 2,400 |
| 2020/01/07 | 3,840 | 3,840 | 3,820 | 3,825 | -5 | -0.1% | 2,800 |
| 2020/01/06 | 3,875 | 3,875 | 3,825 | 3,830 | +15 | +0.4% | 2,100 |
| 2019/12/30 | 3,845 | 3,845 | 3,815 | 3,815 | -5 | -0.1% | 1,800 |
| 2019/12/27 | 3,795 | 3,825 | 3,790 | 3,820 | +25 | +0.7% | 1,700 |
| 2019/12/26 | 3,805 | 3,810 | 3,785 | 3,795 | -10 | -0.3% | 3,300 |
1151～
1200
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
