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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 5,690 | 5,690 | 5,630 | 5,630 | -40 | -0.7% | 1,000 |
| 2018/12/10 | 5,700 | 5,700 | 5,610 | 5,670 | -50 | -0.9% | 2,400 |
| 2018/12/07 | 5,770 | 5,800 | 5,720 | 5,720 | -30 | -0.5% | 3,100 |
| 2018/12/06 | 5,850 | 5,850 | 5,750 | 5,750 | -50 | -0.9% | 2,300 |
| 2018/12/05 | 5,810 | 5,840 | 5,800 | 5,800 | -10 | -0.2% | 2,000 |
| 2018/12/04 | 5,880 | 5,880 | 5,810 | 5,810 | -50 | -0.9% | 1,500 |
| 2018/12/03 | 5,840 | 5,880 | 5,840 | 5,860 | +20 | +0.3% | 1,600 |
| 2018/11/30 | 5,850 | 5,890 | 5,830 | 5,840 | +10 | +0.2% | 2,000 |
| 2018/11/29 | 5,850 | 5,850 | 5,820 | 5,830 | -20 | -0.3% | 1,300 |
| 2018/11/28 | 5,880 | 5,890 | 5,820 | 5,850 | -30 | -0.5% | 1,200 |
| 2018/11/27 | 5,820 | 5,880 | 5,810 | 5,880 | +40 | +0.7% | 1,600 |
| 2018/11/26 | 5,820 | 5,860 | 5,800 | 5,840 | +10 | +0.2% | 1,600 |
| 2018/11/22 | 5,920 | 5,920 | 5,830 | 5,830 | ±0 | ±0% | 1,500 |
| 2018/11/21 | 5,860 | 5,860 | 5,810 | 5,830 | -50 | -0.9% | 2,200 |
| 2018/11/20 | 5,910 | 5,910 | 5,880 | 5,880 | -30 | -0.5% | 1,500 |
| 2018/11/19 | 5,940 | 5,940 | 5,890 | 5,910 | -30 | -0.5% | 600 |
| 2018/11/16 | 5,880 | 5,950 | 5,880 | 5,940 | +60 | +1% | 1,100 |
| 2018/11/15 | 5,910 | 5,980 | 5,870 | 5,880 | -20 | -0.3% | 1,700 |
| 2018/11/14 | 6,130 | 6,130 | 5,900 | 5,900 | -130 | -2.2% | 3,100 |
| 2018/11/13 | 5,960 | 6,160 | 5,960 | 6,030 | -50 | -0.8% | 3,700 |
| 2018/11/12 | 6,100 | 6,100 | 5,990 | 6,080 | +20 | +0.3% | 1,600 |
| 2018/11/09 | 5,920 | 6,060 | 5,920 | 6,060 | +100 | +1.7% | 1,700 |
| 2018/11/08 | 6,020 | 6,110 | 5,960 | 5,960 | +90 | +1.5% | 3,000 |
| 2018/11/07 | 5,910 | 6,010 | 5,870 | 5,870 | -120 | -2% | 5,500 |
| 2018/11/06 | 5,820 | 5,990 | 5,820 | 5,990 | +140 | +2.4% | 5,600 |
| 2018/11/05 | 5,920 | 5,920 | 5,850 | 5,850 | -70 | -1.2% | 2,600 |
| 2018/11/02 | 5,860 | 5,930 | 5,860 | 5,920 | -10 | -0.2% | 3,900 |
| 2018/11/01 | 5,960 | 5,960 | 5,880 | 5,930 | -80 | -1.3% | 2,400 |
| 2018/10/31 | 6,030 | 6,030 | 5,940 | 6,010 | -30 | -0.5% | 2,000 |
| 2018/10/30 | 5,990 | 6,040 | 5,900 | 6,040 | +60 | +1% | 5,400 |
| 2018/10/29 | 5,950 | 6,000 | 5,900 | 5,980 | +120 | +2% | 3,400 |
| 2018/10/26 | 6,030 | 6,050 | 5,860 | 5,860 | -70 | -1.2% | 2,200 |
| 2018/10/25 | 6,050 | 6,060 | 5,910 | 5,930 | -260 | -4.2% | 4,100 |
| 2018/10/24 | 6,160 | 6,230 | 6,060 | 6,190 | +350 | +6% | 5,300 |
| 2018/10/23 | 5,880 | 5,940 | 5,840 | 5,840 | -110 | -1.8% | 3,700 |
| 2018/10/22 | 5,860 | 6,080 | 5,860 | 5,950 | +50 | +0.8% | 2,400 |
| 2018/10/19 | 6,030 | 6,100 | 5,900 | 5,900 | -100 | -1.7% | 2,500 |
| 2018/10/18 | 6,060 | 6,060 | 6,000 | 6,000 | +40 | +0.7% | 1,000 |
| 2018/10/17 | 5,960 | 6,000 | 5,960 | 5,960 | +40 | +0.7% | 1,700 |
| 2018/10/16 | 6,040 | 6,040 | 5,810 | 5,920 | -120 | -2% | 4,200 |
| 2018/10/15 | 6,100 | 6,210 | 6,010 | 6,040 | -110 | -1.8% | 3,200 |
| 2018/10/12 | 6,140 | 6,180 | 6,110 | 6,150 | -40 | -0.6% | 2,900 |
| 2018/10/11 | 6,170 | 6,260 | 6,160 | 6,190 | -180 | -2.8% | 1,600 |
| 2018/10/10 | 6,200 | 6,380 | 6,170 | 6,370 | +190 | +3.1% | 2,100 |
| 2018/10/09 | 6,260 | 6,260 | 6,180 | 6,180 | -160 | -2.5% | 1,100 |
| 2018/10/05 | 6,300 | 6,370 | 6,300 | 6,340 | +40 | +0.6% | 1,500 |
| 2018/10/04 | 6,180 | 6,310 | 6,180 | 6,300 | +100 | +1.6% | 1,100 |
| 2018/10/03 | 6,310 | 6,370 | 6,180 | 6,200 | -140 | -2.2% | 3,300 |
| 2018/10/02 | 6,360 | 6,390 | 6,290 | 6,340 | -20 | -0.3% | 4,200 |
| 2018/10/01 | 6,170 | 6,360 | 6,170 | 6,360 | +100 | +1.6% | 3,500 |
1451～
1500
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
