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 |
|---|---|---|---|---|---|---|---|
| 2020/08/14 | 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 |
| 2020/08/12 | 3,740 | 3,780 | 3,720 | 3,780 | -5 | -0.1% | 900 |
| 2020/08/11 | 3,765 | 3,785 | 3,750 | 3,785 | +65 | +1.7% | 1,200 |
| 2020/08/07 | 3,765 | 3,765 | 3,700 | 3,720 | -45 | -1.2% | 700 |
| 2020/08/06 | 3,745 | 3,765 | 3,745 | 3,765 | +30 | +0.8% | 300 |
| 2020/08/05 | 3,735 | 3,735 | 3,735 | 3,735 | ±0 | ±0% | 300 |
| 2020/08/04 | 3,725 | 3,735 | 3,720 | 3,735 | +10 | +0.3% | 600 |
| 2020/08/03 | 3,730 | 3,760 | 3,725 | 3,725 | -5 | -0.1% | 600 |
| 2020/07/31 | 3,785 | 3,785 | 3,730 | 3,730 | -30 | -0.8% | 1,400 |
| 2020/07/30 | 3,785 | 3,785 | 3,760 | 3,760 | -10 | -0.3% | 1,800 |
| 2020/07/29 | 3,760 | 3,770 | 3,750 | 3,770 | +10 | +0.3% | 700 |
| 2020/07/28 | 3,735 | 3,780 | 3,735 | 3,760 | -5 | -0.1% | 1,300 |
| 2020/07/27 | 3,795 | 3,795 | 3,710 | 3,765 | +20 | +0.5% | 3,600 |
| 2020/07/22 | 3,760 | 3,760 | 3,725 | 3,745 | +10 | +0.3% | 2,300 |
| 2020/07/21 | 3,735 | 3,735 | 3,730 | 3,735 | -25 | -0.7% | 1,200 |
| 2020/07/20 | 3,700 | 3,760 | 3,700 | 3,760 | +25 | +0.7% | 1,200 |
| 2020/07/17 | 3,745 | 3,745 | 3,735 | 3,735 | +30 | +0.8% | 500 |
| 2020/07/16 | 3,750 | 3,750 | 3,705 | 3,705 | -25 | -0.7% | 300 |
| 2020/07/15 | 3,700 | 3,730 | 3,700 | 3,730 | +25 | +0.7% | 1,200 |
| 2020/07/14 | 3,705 | 3,705 | 3,705 | 3,705 | -5 | -0.1% | 600 |
| 2020/07/13 | 3,775 | 3,775 | 3,710 | 3,710 | +40 | +1.1% | 900 |
| 2020/07/10 | 3,685 | 3,735 | 3,670 | 3,670 | -15 | -0.4% | 1,200 |
| 2020/07/09 | 3,710 | 3,710 | 3,685 | 3,685 | +5 | +0.1% | 900 |
| 2020/07/08 | 3,735 | 3,780 | 3,680 | 3,680 | -10 | -0.3% | 2,900 |
| 2020/07/07 | 3,690 | 3,735 | 3,685 | 3,690 | +5 | +0.1% | 1,800 |
| 2020/07/06 | 3,670 | 3,710 | 3,670 | 3,685 | +25 | +0.7% | 2,200 |
| 2020/07/03 | 3,750 | 3,750 | 3,660 | 3,660 | -90 | -2.4% | 3,400 |
| 2020/07/02 | 3,750 | 3,795 | 3,750 | 3,750 | +70 | +1.9% | 2,500 |
| 2020/07/01 | 3,795 | 3,795 | 3,680 | 3,680 | -70 | -1.9% | 2,900 |
| 2020/06/30 | 3,795 | 3,795 | 3,750 | 3,750 | ±0 | ±0% | 1,800 |
| 2020/06/29 | 3,715 | 3,750 | 3,690 | 3,750 | +35 | +0.9% | 3,400 |
| 2020/06/26 | 3,685 | 3,715 | 3,680 | 3,715 | +55 | +1.5% | 2,900 |
| 2020/06/25 | 3,675 | 3,675 | 3,655 | 3,660 | -15 | -0.4% | 700 |
| 2020/06/24 | 3,650 | 3,675 | 3,650 | 3,675 | +10 | +0.3% | 500 |
| 2020/06/23 | 3,650 | 3,665 | 3,650 | 3,665 | +15 | +0.4% | 800 |
| 2020/06/22 | 3,660 | 3,660 | 3,650 | 3,650 | +5 | +0.1% | 400 |
| 2020/06/19 | 3,615 | 3,650 | 3,615 | 3,645 | +30 | +0.8% | 1,700 |
| 2020/06/18 | 3,650 | 3,655 | 3,615 | 3,615 | -10 | -0.3% | 1,100 |
| 2020/06/17 | 3,645 | 3,645 | 3,615 | 3,625 | -15 | -0.4% | 800 |
| 2020/06/16 | 3,640 | 3,640 | 3,610 | 3,640 | +20 | +0.6% | 1,100 |
| 2020/06/15 | 3,615 | 3,630 | 3,605 | 3,620 | +5 | +0.1% | 1,200 |
| 2020/06/12 | 3,685 | 3,685 | 3,600 | 3,615 | -25 | -0.7% | 2,200 |
| 2020/06/11 | 3,655 | 3,690 | 3,630 | 3,640 | -10 | -0.3% | 1,900 |
| 2020/06/10 | 3,665 | 3,665 | 3,650 | 3,650 | -15 | -0.4% | 1,800 |
| 2020/06/09 | 3,685 | 3,685 | 3,665 | 3,665 | -20 | -0.5% | 1,000 |
| 2020/06/08 | 3,675 | 3,735 | 3,670 | 3,685 | +15 | +0.4% | 1,800 |
| 2020/06/05 | 3,675 | 3,710 | 3,655 | 3,670 | -5 | -0.1% | 2,800 |
| 2020/06/04 | 3,700 | 3,705 | 3,675 | 3,675 | +5 | +0.1% | 1,500 |
| 2020/06/03 | 3,710 | 3,710 | 3,670 | 3,670 | -70 | -1.9% | 2,200 |
1201～
1250
件表示中 / 6991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 | 363,500円 | +1.4% | -5.7% | 2.61% | 15.56倍 | 0.95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 | 299,000円 | +16.2% | -31.9% | 1.00% | 17.07倍 | 0.45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 |
| 名糖産 | 203,400円 | +5.1% | +4.8% | 1.97% | 17.22倍 | 0.63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 |
| はごろも | 327,500円 | +2.2% | 0.0% | 1.83% | 13.40倍 | 0.74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 |
| モロゾフ | 158,200円 | +0.1% | -49.0% | 0.88% | 56.12倍 | 1.64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
