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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 3,670 | 3,670 | 3,645 | 3,645 | ±0 | ±0% | 3,300 |
| 2024/06/25 | 3,650 | 3,665 | 3,645 | 3,645 | -5 | -0.1% | 3,200 |
| 2024/06/24 | 3,680 | 3,685 | 3,650 | 3,650 | -20 | -0.5% | 4,300 |
| 2024/06/21 | 3,665 | 3,670 | 3,650 | 3,670 | +5 | +0.1% | 1,900 |
| 2024/06/20 | 3,665 | 3,670 | 3,650 | 3,665 | -5 | -0.1% | 1,600 |
| 2024/06/19 | 3,665 | 3,670 | 3,645 | 3,670 | +5 | +0.1% | 2,300 |
| 2024/06/18 | 3,665 | 3,665 | 3,645 | 3,665 | +15 | +0.4% | 2,400 |
| 2024/06/17 | 3,665 | 3,665 | 3,650 | 3,650 | -15 | -0.4% | 2,800 |
| 2024/06/14 | 3,655 | 3,670 | 3,650 | 3,665 | +10 | +0.3% | 3,400 |
| 2024/06/13 | 3,640 | 3,660 | 3,640 | 3,655 | +15 | +0.4% | 1,000 |
| 2024/06/12 | 3,665 | 3,665 | 3,640 | 3,640 | +10 | +0.3% | 1,300 |
| 2024/06/11 | 3,645 | 3,655 | 3,630 | 3,630 | -15 | -0.4% | 1,600 |
| 2024/06/10 | 3,630 | 3,645 | 3,630 | 3,645 | +5 | +0.1% | 800 |
| 2024/06/07 | 3,650 | 3,650 | 3,625 | 3,640 | -10 | -0.3% | 1,200 |
| 2024/06/06 | 3,650 | 3,650 | 3,640 | 3,650 | +10 | +0.3% | 900 |
| 2024/06/05 | 3,630 | 3,645 | 3,630 | 3,640 | -10 | -0.3% | 1,300 |
| 2024/06/04 | 3,645 | 3,655 | 3,630 | 3,650 | +10 | +0.3% | 1,700 |
| 2024/06/03 | 3,645 | 3,650 | 3,635 | 3,640 | +10 | +0.3% | 800 |
| 2024/05/31 | 3,640 | 3,640 | 3,625 | 3,630 | +10 | +0.3% | 700 |
| 2024/05/30 | 3,620 | 3,635 | 3,610 | 3,620 | -5 | -0.1% | 2,900 |
| 2024/05/29 | 3,650 | 3,650 | 3,620 | 3,625 | -25 | -0.7% | 2,600 |
| 2024/05/28 | 3,650 | 3,650 | 3,635 | 3,650 | +10 | +0.3% | 2,000 |
| 2024/05/27 | 3,630 | 3,645 | 3,615 | 3,640 | +25 | +0.7% | 1,100 |
| 2024/05/24 | 3,620 | 3,620 | 3,615 | 3,615 | -5 | -0.1% | 1,000 |
| 2024/05/23 | 3,645 | 3,645 | 3,610 | 3,620 | -10 | -0.3% | 4,100 |
| 2024/05/22 | 3,640 | 3,645 | 3,630 | 3,630 | -10 | -0.3% | 2,100 |
| 2024/05/21 | 3,645 | 3,650 | 3,630 | 3,640 | -20 | -0.5% | 2,000 |
| 2024/05/20 | 3,665 | 3,670 | 3,655 | 3,660 | +15 | +0.4% | 1,700 |
| 2024/05/17 | 3,630 | 3,650 | 3,630 | 3,645 | +15 | +0.4% | 1,200 |
| 2024/05/16 | 3,655 | 3,655 | 3,630 | 3,630 | -20 | -0.5% | 1,900 |
| 2024/05/15 | 3,655 | 3,660 | 3,630 | 3,650 | -15 | -0.4% | 3,300 |
| 2024/05/14 | 3,645 | 3,665 | 3,640 | 3,665 | +35 | +1% | 3,300 |
| 2024/05/13 | 3,640 | 3,655 | 3,625 | 3,630 | -10 | -0.3% | 2,500 |
| 2024/05/10 | 3,655 | 3,660 | 3,625 | 3,640 | -5 | -0.1% | 1,500 |
| 2024/05/09 | 3,635 | 3,655 | 3,620 | 3,645 | +10 | +0.3% | 4,000 |
| 2024/05/08 | 3,645 | 3,655 | 3,635 | 3,635 | -10 | -0.3% | 1,000 |
| 2024/05/07 | 3,690 | 3,690 | 3,645 | 3,645 | -25 | -0.7% | 2,800 |
| 2024/05/02 | 3,685 | 3,690 | 3,665 | 3,670 | -5 | -0.1% | 2,100 |
| 2024/05/01 | 3,645 | 3,675 | 3,640 | 3,675 | +25 | +0.7% | 2,800 |
| 2024/04/30 | 3,650 | 3,655 | 3,640 | 3,650 | +20 | +0.6% | 2,200 |
| 2024/04/26 | 3,625 | 3,645 | 3,615 | 3,630 | -25 | -0.7% | 20,900 |
| 2024/04/25 | 3,660 | 3,660 | 3,625 | 3,655 | -15 | -0.4% | 3,600 |
| 2024/04/24 | 3,640 | 3,670 | 3,615 | 3,670 | +30 | +0.8% | 3,600 |
| 2024/04/23 | 3,600 | 3,640 | 3,600 | 3,640 | +40 | +1.1% | 3,700 |
| 2024/04/22 | 3,575 | 3,620 | 3,575 | 3,600 | +25 | +0.7% | 3,200 |
| 2024/04/19 | 3,595 | 3,610 | 3,560 | 3,575 | -50 | -1.4% | 6,000 |
| 2024/04/18 | 3,585 | 3,655 | 3,570 | 3,625 | +45 | +1.3% | 8,200 |
| 2024/04/17 | 3,630 | 3,640 | 3,580 | 3,580 | -25 | -0.7% | 8,600 |
| 2024/04/16 | 3,640 | 3,640 | 3,605 | 3,605 | -55 | -1.5% | 4,600 |
| 2024/04/15 | 3,590 | 3,675 | 3,580 | 3,660 | +30 | +0.8% | 7,500 |
101～
150
件表示中 / 6838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 | 359,500円 | +7.9% | -23.7% | 2.36% | 16.54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 | 276,100円 | +1.2% | -1.5% | 3.08% | 18.89倍 | 1.50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 | 192,200円 | +14.8% | +67.8% | 1.72% | 7.39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 | 449,500円 | +2.6% | -19.7% | 1.74% | 22.43倍 | 1.53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
