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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 4,060 | 4,075 | 4,035 | 4,075 | +55 | +1.4% | 1,700 |
| 2019/07/29 | 4,025 | 4,065 | 4,005 | 4,020 | -10 | -0.2% | 2,600 |
| 2019/07/26 | 4,060 | 4,060 | 4,020 | 4,030 | -10 | -0.2% | 2,500 |
| 2019/07/25 | 4,010 | 4,060 | 3,995 | 4,040 | +45 | +1.1% | 2,000 |
| 2019/07/24 | 3,985 | 4,025 | 3,985 | 3,995 | +5 | +0.1% | 2,500 |
| 2019/07/23 | 4,005 | 4,010 | 3,990 | 3,990 | -15 | -0.4% | 1,200 |
| 2019/07/22 | 4,035 | 4,035 | 4,005 | 4,005 | -40 | -1% | 2,300 |
| 2019/07/19 | 4,010 | 4,110 | 3,985 | 4,045 | +105 | +2.7% | 3,300 |
| 2019/07/18 | 4,095 | 4,095 | 3,940 | 3,940 | -110 | -2.7% | 3,000 |
| 2019/07/17 | 4,060 | 4,100 | 4,050 | 4,050 | -10 | -0.2% | 1,300 |
| 2019/07/16 | 4,065 | 4,065 | 4,060 | 4,060 | +5 | +0.1% | 300 |
| 2019/07/12 | 4,115 | 4,140 | 4,055 | 4,055 | -75 | -1.8% | 3,500 |
| 2019/07/11 | 4,105 | 4,135 | 4,105 | 4,130 | +30 | +0.7% | 2,800 |
| 2019/07/10 | 4,105 | 4,150 | 4,100 | 4,100 | -60 | -1.4% | 2,900 |
| 2019/07/09 | 4,145 | 4,160 | 4,115 | 4,160 | +75 | +1.8% | 2,100 |
| 2019/07/08 | 4,110 | 4,110 | 4,075 | 4,085 | +10 | +0.2% | 4,000 |
| 2019/07/05 | 4,040 | 4,090 | 4,040 | 4,075 | +35 | +0.9% | 2,300 |
| 2019/07/04 | 4,025 | 4,045 | 4,025 | 4,040 | +15 | +0.4% | 900 |
| 2019/07/03 | 4,005 | 4,040 | 4,005 | 4,025 | +15 | +0.4% | 1,600 |
| 2019/07/02 | 4,005 | 4,050 | 3,975 | 4,010 | +40 | +1% | 3,800 |
| 2019/07/01 | 4,045 | 4,045 | 3,945 | 3,970 | +50 | +1.3% | 4,700 |
| 2019/06/28 | 3,915 | 3,935 | 3,895 | 3,920 | +10 | +0.3% | 1,500 |
| 2019/06/27 | 3,905 | 3,910 | 3,895 | 3,910 | +45 | +1.2% | 2,100 |
| 2019/06/26 | 3,915 | 3,915 | 3,865 | 3,865 | -30 | -0.8% | 1,600 |
| 2019/06/25 | 3,905 | 3,910 | 3,895 | 3,895 | +20 | +0.5% | 1,400 |
| 2019/06/24 | 3,885 | 3,915 | 3,875 | 3,875 | +5 | +0.1% | 1,500 |
| 2019/06/21 | 3,895 | 3,895 | 3,870 | 3,870 | -15 | -0.4% | 3,100 |
| 2019/06/20 | 3,895 | 3,910 | 3,885 | 3,885 | -10 | -0.3% | 2,300 |
| 2019/06/19 | 3,910 | 3,925 | 3,895 | 3,895 | -10 | -0.3% | 4,300 |
| 2019/06/18 | 3,915 | 3,940 | 3,905 | 3,905 | ±0 | ±0% | 2,900 |
| 2019/06/17 | 3,990 | 3,990 | 3,900 | 3,905 | -80 | -2% | 6,000 |
| 2019/06/14 | 4,020 | 4,020 | 3,985 | 3,985 | -35 | -0.9% | 7,500 |
| 2019/06/13 | 4,115 | 4,115 | 4,020 | 4,020 | -85 | -2.1% | 5,500 |
| 2019/06/12 | 4,130 | 4,145 | 4,100 | 4,105 | -15 | -0.4% | 2,900 |
| 2019/06/11 | 4,140 | 4,170 | 4,105 | 4,120 | -20 | -0.5% | 3,800 |
| 2019/06/10 | 4,165 | 4,190 | 4,120 | 4,140 | -25 | -0.6% | 2,600 |
| 2019/06/07 | 4,185 | 4,185 | 4,110 | 4,165 | +15 | +0.4% | 1,000 |
| 2019/06/06 | 4,180 | 4,180 | 4,110 | 4,150 | -30 | -0.7% | 900 |
| 2019/06/05 | 4,150 | 4,185 | 4,135 | 4,180 | +60 | +1.5% | 1,900 |
| 2019/06/04 | 4,120 | 4,125 | 4,100 | 4,120 | +10 | +0.2% | 2,200 |
| 2019/06/03 | 4,225 | 4,225 | 4,105 | 4,110 | -125 | -3% | 3,500 |
| 2019/05/31 | 4,280 | 4,280 | 4,210 | 4,235 | -25 | -0.6% | 1,400 |
| 2019/05/30 | 4,275 | 4,275 | 4,210 | 4,260 | ±0 | ±0% | 1,100 |
| 2019/05/29 | 4,235 | 4,315 | 4,205 | 4,260 | +25 | +0.6% | 2,700 |
| 2019/05/28 | 4,265 | 4,265 | 4,235 | 4,235 | -30 | -0.7% | 1,500 |
| 2019/05/27 | 4,150 | 4,275 | 4,150 | 4,265 | +120 | +2.9% | 1,800 |
| 2019/05/24 | 4,190 | 4,190 | 4,140 | 4,145 | -45 | -1.1% | 5,800 |
| 2019/05/23 | 4,325 | 4,325 | 4,190 | 4,190 | -110 | -2.6% | 3,100 |
| 2019/05/22 | 4,380 | 4,465 | 4,300 | 4,300 | -50 | -1.1% | 7,700 |
| 2019/05/21 | 4,480 | 4,480 | 4,325 | 4,350 | -270 | -5.8% | 12,200 |
1301～
1350
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
