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 |
|---|---|---|---|---|---|---|---|
| 2019/09/17 | 3,560 | 3,590 | 3,550 | 3,575 | +20 | +0.6% | 3,900 |
| 2019/09/13 | 3,625 | 3,625 | 3,555 | 3,555 | -40 | -1.1% | 7,600 |
| 2019/09/12 | 3,625 | 3,645 | 3,565 | 3,595 | ±0 | ±0% | 3,200 |
| 2019/09/11 | 3,535 | 3,595 | 3,530 | 3,595 | +70 | +2% | 3,300 |
| 2019/09/10 | 3,580 | 3,600 | 3,520 | 3,525 | -50 | -1.4% | 2,500 |
| 2019/09/09 | 3,550 | 3,580 | 3,500 | 3,575 | +50 | +1.4% | 1,900 |
| 2019/09/06 | 3,510 | 3,570 | 3,510 | 3,525 | +20 | +0.6% | 1,600 |
| 2019/09/05 | 3,510 | 3,525 | 3,485 | 3,505 | +65 | +1.9% | 2,000 |
| 2019/09/04 | 3,450 | 3,465 | 3,430 | 3,440 | +10 | +0.3% | 1,400 |
| 2019/09/03 | 3,450 | 3,450 | 3,430 | 3,430 | -65 | -1.9% | 3,500 |
| 2019/09/02 | 3,560 | 3,560 | 3,495 | 3,495 | -35 | -1% | 2,000 |
| 2019/08/30 | 3,495 | 3,530 | 3,420 | 3,530 | +70 | +2% | 4,400 |
| 2019/08/29 | 3,520 | 3,520 | 3,460 | 3,460 | -55 | -1.6% | 3,100 |
| 2019/08/28 | 3,600 | 3,605 | 3,510 | 3,515 | -85 | -2.4% | 3,200 |
| 2019/08/27 | 3,605 | 3,670 | 3,600 | 3,600 | ±0 | ±0% | 3,100 |
| 2019/08/26 | 3,650 | 3,700 | 3,600 | 3,600 | -85 | -2.3% | 5,500 |
| 2019/08/23 | 3,685 | 3,710 | 3,680 | 3,685 | -15 | -0.4% | 1,700 |
| 2019/08/22 | 3,745 | 3,760 | 3,690 | 3,700 | -50 | -1.3% | 3,000 |
| 2019/08/21 | 3,760 | 3,760 | 3,745 | 3,750 | -50 | -1.3% | 900 |
| 2019/08/20 | 3,790 | 3,840 | 3,700 | 3,800 | +10 | +0.3% | 6,200 |
| 2019/08/19 | 3,805 | 3,855 | 3,790 | 3,790 | -10 | -0.3% | 2,000 |
| 2019/08/16 | 3,845 | 3,845 | 3,800 | 3,800 | -40 | -1% | 2,600 |
| 2019/08/15 | 3,850 | 3,870 | 3,835 | 3,840 | -105 | -2.7% | 6,000 |
| 2019/08/14 | 3,890 | 3,950 | 3,890 | 3,945 | +55 | +1.4% | 2,500 |
| 2019/08/13 | 3,875 | 3,915 | 3,875 | 3,890 | +15 | +0.4% | 1,700 |
| 2019/08/09 | 3,925 | 3,925 | 3,860 | 3,875 | -50 | -1.3% | 1,900 |
| 2019/08/08 | 3,995 | 3,995 | 3,925 | 3,925 | -30 | -0.8% | 900 |
| 2019/08/07 | 3,855 | 3,955 | 3,855 | 3,955 | +105 | +2.7% | 3,100 |
| 2019/08/06 | 3,895 | 3,900 | 3,850 | 3,850 | -50 | -1.3% | 4,100 |
| 2019/08/05 | 3,980 | 3,980 | 3,900 | 3,900 | -80 | -2% | 3,700 |
| 2019/08/02 | 4,055 | 4,055 | 3,980 | 3,980 | -75 | -1.8% | 1,500 |
| 2019/08/01 | 4,050 | 4,055 | 4,050 | 4,055 | +5 | +0.1% | 400 |
| 2019/07/31 | 4,075 | 4,075 | 4,050 | 4,050 | -25 | -0.6% | 900 |
| 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 |
1451～
1500
件表示中 / 7022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 | 374,000円 | +1.4% | -5.7% | 2.54% | 16.01倍 | 0.98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 | 304,000円 | +16.2% | -31.9% | 0.99% | 17.35倍 | 0.46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 |
| やまみ | 510,000円 | +9.2% | +15.5% | 1.41% | 25.82倍 | 3.41倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
| はごろも | 335,500円 | +2.2% | 0.0% | 1.79% | 13.73倍 | 0.76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 |
| 柿安本店 | 271,000円 | +0.8% | +0.8% | 3.14% | 30.54倍 | 1.73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 |
市場注目の銘柄
チャート関連のコラム
