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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 4,680 | 4,700 | 4,615 | 4,620 | -55 | -1.2% | 2,200 |
| 2019/05/17 | 4,700 | 4,730 | 4,610 | 4,675 | +5 | +0.1% | 5,500 |
| 2019/05/16 | 4,685 | 4,710 | 4,665 | 4,670 | +20 | +0.4% | 3,600 |
| 2019/05/15 | 4,805 | 4,835 | 4,625 | 4,650 | -420 | -8.3% | 8,800 |
| 2019/05/14 | 4,930 | 5,070 | 4,875 | 5,070 | +190 | +3.9% | 1,400 |
| 2019/05/13 | 5,180 | 5,180 | 4,880 | 4,880 | -210 | -4.1% | 4,600 |
| 2019/05/10 | 5,180 | 5,180 | 5,090 | 5,090 | ±0 | ±0% | 1,500 |
| 2019/05/09 | 5,100 | 5,100 | 5,090 | 5,090 | -10 | -0.2% | 1,100 |
| 2019/05/08 | 5,140 | 5,140 | 5,100 | 5,100 | +10 | +0.2% | 1,400 |
| 2019/05/07 | 5,090 | 5,140 | 5,040 | 5,090 | +90 | +1.8% | 2,800 |
| 2019/04/26 | 4,995 | 5,020 | 4,990 | 5,000 | -10 | -0.2% | 1,600 |
| 2019/04/25 | 4,995 | 5,010 | 4,995 | 5,010 | +20 | +0.4% | 900 |
| 2019/04/24 | 5,130 | 5,130 | 4,975 | 4,990 | -110 | -2.2% | 2,600 |
| 2019/04/23 | 5,130 | 5,150 | 5,090 | 5,100 | -40 | -0.8% | 2,400 |
| 2019/04/22 | 5,160 | 5,160 | 5,140 | 5,140 | -30 | -0.6% | 1,000 |
| 2019/04/19 | 5,140 | 5,180 | 5,140 | 5,170 | +20 | +0.4% | 700 |
| 2019/04/18 | 5,160 | 5,170 | 5,150 | 5,150 | -10 | -0.2% | 700 |
| 2019/04/17 | 5,180 | 5,220 | 5,150 | 5,160 | -20 | -0.4% | 900 |
| 2019/04/16 | 5,180 | 5,180 | 5,180 | 5,180 | -10 | -0.2% | 100 |
| 2019/04/15 | 5,140 | 5,200 | 5,140 | 5,190 | +50 | +1% | 1,400 |
| 2019/04/12 | 5,140 | 5,170 | 5,100 | 5,140 | -30 | -0.6% | 1,400 |
| 2019/04/11 | 5,160 | 5,200 | 5,160 | 5,170 | +10 | +0.2% | 1,200 |
| 2019/04/10 | 5,170 | 5,180 | 5,150 | 5,160 | -10 | -0.2% | 500 |
| 2019/04/09 | 5,160 | 5,200 | 5,160 | 5,170 | -30 | -0.6% | 1,300 |
| 2019/04/08 | 5,170 | 5,200 | 5,170 | 5,200 | +30 | +0.6% | 500 |
| 2019/04/05 | 5,140 | 5,190 | 5,140 | 5,170 | +10 | +0.2% | 1,500 |
| 2019/04/04 | 5,200 | 5,230 | 5,150 | 5,160 | -70 | -1.3% | 3,600 |
| 2019/04/03 | 5,130 | 5,230 | 5,130 | 5,230 | +50 | +1% | 1,800 |
| 2019/04/02 | 5,230 | 5,230 | 5,150 | 5,180 | +20 | +0.4% | 1,900 |
| 2019/04/01 | 5,200 | 5,250 | 5,160 | 5,160 | -30 | -0.6% | 2,600 |
| 2019/03/29 | 5,200 | 5,210 | 5,120 | 5,190 | -10 | -0.2% | 2,100 |
| 2019/03/28 | 5,160 | 5,240 | 5,150 | 5,200 | -30 | -0.6% | 4,000 |
| 2019/03/27 | 5,100 | 5,280 | 5,070 | 5,230 | -180 | -3.3% | 6,100 |
| 2019/03/26 | 5,330 | 5,410 | 5,320 | 5,410 | +40 | +0.7% | 10,000 |
| 2019/03/25 | 5,330 | 5,410 | 5,280 | 5,370 | ±0 | ±0% | 5,900 |
| 2019/03/22 | 5,350 | 5,410 | 5,320 | 5,370 | -10 | -0.2% | 4,300 |
| 2019/03/20 | 5,380 | 5,430 | 5,300 | 5,380 | -30 | -0.6% | 2,400 |
| 2019/03/19 | 5,390 | 5,450 | 5,340 | 5,410 | +20 | +0.4% | 2,200 |
| 2019/03/18 | 5,290 | 5,390 | 5,290 | 5,390 | +110 | +2.1% | 3,400 |
| 2019/03/15 | 5,220 | 5,290 | 5,220 | 5,280 | +70 | +1.3% | 2,400 |
| 2019/03/14 | 5,290 | 5,290 | 5,190 | 5,210 | -80 | -1.5% | 2,800 |
| 2019/03/13 | 5,300 | 5,340 | 5,290 | 5,290 | ±0 | ±0% | 1,900 |
| 2019/03/12 | 5,190 | 5,290 | 5,190 | 5,290 | +90 | +1.7% | 4,700 |
| 2019/03/11 | 5,120 | 5,200 | 5,120 | 5,200 | +80 | +1.6% | 1,700 |
| 2019/03/08 | 5,210 | 5,210 | 5,120 | 5,120 | -90 | -1.7% | 3,800 |
| 2019/03/07 | 5,160 | 5,230 | 5,140 | 5,210 | +30 | +0.6% | 2,700 |
| 2019/03/06 | 5,150 | 5,220 | 5,140 | 5,180 | ±0 | ±0% | 2,300 |
| 2019/03/05 | 5,170 | 5,190 | 5,140 | 5,180 | -50 | -1% | 3,300 |
| 2019/03/04 | 5,250 | 5,280 | 5,230 | 5,230 | -40 | -0.8% | 3,000 |
| 2019/03/01 | 5,220 | 5,350 | 5,220 | 5,270 | ±0 | ±0% | 3,300 |
1351～
1400
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
