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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 5,240 | 5,300 | 5,220 | 5,270 | +90 | +1.7% | 3,600 |
| 2019/02/27 | 5,140 | 5,190 | 5,110 | 5,180 | +40 | +0.8% | 4,200 |
| 2019/02/26 | 5,120 | 5,180 | 5,120 | 5,140 | +70 | +1.4% | 3,200 |
| 2019/02/25 | 5,030 | 5,080 | 5,030 | 5,070 | +40 | +0.8% | 1,600 |
| 2019/02/22 | 5,100 | 5,120 | 5,020 | 5,030 | -20 | -0.4% | 1,600 |
| 2019/02/21 | 5,040 | 5,070 | 5,040 | 5,050 | +10 | +0.2% | 2,500 |
| 2019/02/20 | 4,975 | 5,080 | 4,975 | 5,040 | +65 | +1.3% | 2,600 |
| 2019/02/19 | 4,980 | 4,990 | 4,975 | 4,975 | -5 | -0.1% | 2,400 |
| 2019/02/18 | 4,960 | 4,995 | 4,960 | 4,980 | +30 | +0.6% | 3,100 |
| 2019/02/15 | 5,000 | 5,000 | 4,950 | 4,950 | -35 | -0.7% | 2,100 |
| 2019/02/14 | 4,925 | 5,000 | 4,925 | 4,985 | +50 | +1% | 5,600 |
| 2019/02/13 | 4,920 | 4,945 | 4,920 | 4,935 | +15 | +0.3% | 3,300 |
| 2019/02/12 | 5,000 | 5,000 | 4,905 | 4,920 | -80 | -1.6% | 8,800 |
| 2019/02/08 | 5,020 | 5,070 | 5,000 | 5,000 | -20 | -0.4% | 3,900 |
| 2019/02/07 | 5,050 | 5,100 | 5,020 | 5,020 | -30 | -0.6% | 2,400 |
| 2019/02/06 | 5,100 | 5,110 | 5,050 | 5,050 | -30 | -0.6% | 3,600 |
| 2019/02/05 | 5,200 | 5,230 | 5,080 | 5,080 | -130 | -2.5% | 4,600 |
| 2019/02/04 | 5,260 | 5,300 | 5,210 | 5,210 | +40 | +0.8% | 2,600 |
| 2019/02/01 | 5,200 | 5,200 | 5,120 | 5,170 | -30 | -0.6% | 2,700 |
| 2019/01/31 | 5,270 | 5,310 | 5,200 | 5,200 | -70 | -1.3% | 2,400 |
| 2019/01/30 | 5,320 | 5,330 | 5,270 | 5,270 | -60 | -1.1% | 2,700 |
| 2019/01/29 | 5,320 | 5,380 | 5,320 | 5,330 | ±0 | ±0% | 1,900 |
| 2019/01/28 | 5,330 | 5,360 | 5,330 | 5,330 | -40 | -0.7% | 1,800 |
| 2019/01/25 | 5,370 | 5,390 | 5,360 | 5,370 | ±0 | ±0% | 1,100 |
| 2019/01/24 | 5,400 | 5,400 | 5,370 | 5,370 | -40 | -0.7% | 2,200 |
| 2019/01/23 | 5,420 | 5,440 | 5,410 | 5,410 | -10 | -0.2% | 800 |
| 2019/01/22 | 5,480 | 5,480 | 5,420 | 5,420 | -40 | -0.7% | 1,800 |
| 2019/01/21 | 5,470 | 5,570 | 5,450 | 5,460 | +10 | +0.2% | 2,000 |
| 2019/01/18 | 5,480 | 5,670 | 5,410 | 5,450 | +20 | +0.4% | 4,300 |
| 2019/01/17 | 5,420 | 5,430 | 5,400 | 5,430 | +10 | +0.2% | 900 |
| 2019/01/16 | 5,530 | 5,530 | 5,420 | 5,420 | -40 | -0.7% | 1,500 |
| 2019/01/15 | 5,460 | 5,510 | 5,460 | 5,460 | -40 | -0.7% | 2,100 |
| 2019/01/11 | 5,580 | 5,610 | 5,460 | 5,500 | -180 | -3.2% | 4,400 |
| 2019/01/10 | 5,660 | 5,680 | 5,560 | 5,680 | +20 | +0.4% | 2,400 |
| 2019/01/09 | 5,610 | 5,690 | 5,570 | 5,660 | +50 | +0.9% | 2,100 |
| 2019/01/08 | 5,410 | 5,680 | 5,410 | 5,610 | +200 | +3.7% | 2,500 |
| 2019/01/07 | 5,410 | 5,490 | 5,370 | 5,410 | +40 | +0.7% | 3,800 |
| 2019/01/04 | 5,290 | 5,410 | 5,290 | 5,370 | +50 | +0.9% | 2,700 |
| 2018/12/28 | 5,330 | 5,340 | 5,270 | 5,320 | -30 | -0.6% | 2,300 |
| 2018/12/27 | 5,130 | 5,380 | 5,130 | 5,350 | +290 | +5.7% | 3,300 |
| 2018/12/26 | 5,110 | 5,250 | 5,060 | 5,060 | -20 | -0.4% | 2,300 |
| 2018/12/25 | 5,240 | 5,320 | 5,020 | 5,080 | -460 | -8.3% | 6,500 |
| 2018/12/21 | 5,620 | 5,680 | 5,540 | 5,540 | -80 | -1.4% | 3,400 |
| 2018/12/20 | 5,630 | 5,700 | 5,620 | 5,620 | -30 | -0.5% | 1,800 |
| 2018/12/19 | 5,710 | 5,740 | 5,650 | 5,650 | -60 | -1.1% | 1,500 |
| 2018/12/18 | 5,790 | 5,790 | 5,680 | 5,710 | -100 | -1.7% | 3,200 |
| 2018/12/17 | 5,740 | 5,830 | 5,740 | 5,810 | +80 | +1.4% | 1,100 |
| 2018/12/14 | 5,780 | 5,840 | 5,730 | 5,730 | -50 | -0.9% | 5,600 |
| 2018/12/13 | 5,690 | 5,800 | 5,690 | 5,780 | +90 | +1.6% | 2,700 |
| 2018/12/12 | 5,690 | 5,760 | 5,690 | 5,690 | +60 | +1.1% | 3,800 |
1401～
1450
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
