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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 6,350 | 6,410 | 6,350 | 6,410 | +110 | +1.7% | 2,800 |
| 2018/05/07 | 6,280 | 6,330 | 6,280 | 6,300 | +60 | +1% | 2,900 |
| 2018/05/02 | 6,310 | 6,310 | 6,230 | 6,240 | -50 | -0.8% | 2,500 |
| 2018/05/01 | 6,330 | 6,330 | 6,250 | 6,290 | -40 | -0.6% | 2,700 |
| 2018/04/27 | 6,460 | 6,460 | 6,270 | 6,330 | -130 | -2% | 4,400 |
| 2018/04/26 | 6,300 | 6,460 | 6,280 | 6,460 | +160 | +2.5% | 2,700 |
| 2018/04/25 | 6,240 | 6,320 | 6,220 | 6,300 | -30 | -0.5% | 4,700 |
| 2018/04/24 | 6,330 | 6,340 | 6,310 | 6,330 | -20 | -0.3% | 2,900 |
| 2018/04/23 | 6,390 | 6,390 | 6,350 | 6,350 | -40 | -0.6% | 1,100 |
| 2018/04/20 | 6,340 | 6,450 | 6,340 | 6,390 | -50 | -0.8% | 2,700 |
| 2018/04/19 | 6,310 | 6,460 | 6,300 | 6,440 | +130 | +2.1% | 4,600 |
| 2018/04/18 | 6,320 | 6,320 | 6,280 | 6,310 | -10 | -0.2% | 1,100 |
| 2018/04/17 | 6,290 | 6,370 | 6,290 | 6,320 | -40 | -0.6% | 1,800 |
| 2018/04/16 | 6,320 | 6,360 | 6,290 | 6,360 | +30 | +0.5% | 1,400 |
| 2018/04/13 | 6,310 | 6,360 | 6,310 | 6,330 | +40 | +0.6% | 2,200 |
| 2018/04/12 | 6,390 | 6,390 | 6,290 | 6,290 | -140 | -2.2% | 3,500 |
| 2018/04/11 | 6,510 | 6,510 | 6,310 | 6,430 | -110 | -1.7% | 4,200 |
| 2018/04/10 | 6,590 | 6,630 | 6,500 | 6,540 | -10 | -0.2% | 3,500 |
| 2018/04/09 | 6,520 | 6,550 | 6,490 | 6,550 | +90 | +1.4% | 6,200 |
| 2018/04/06 | 6,470 | 6,550 | 6,390 | 6,460 | -20 | -0.3% | 6,500 |
| 2018/04/05 | 6,520 | 6,560 | 6,480 | 6,480 | ±0 | ±0% | 2,500 |
| 2018/04/04 | 6,330 | 6,500 | 6,300 | 6,480 | +100 | +1.6% | 2,900 |
| 2018/04/03 | 6,380 | 6,420 | 6,320 | 6,380 | -40 | -0.6% | 2,900 |
| 2018/04/02 | 6,440 | 6,530 | 6,400 | 6,420 | -40 | -0.6% | 3,200 |
| 2018/03/30 | 6,580 | 6,580 | 6,430 | 6,460 | -70 | -1.1% | 2,600 |
| 2018/03/29 | 6,540 | 6,540 | 6,470 | 6,530 | +50 | +0.8% | 2,300 |
| 2018/03/28 | 6,430 | 6,500 | 6,340 | 6,480 | -110 | -1.7% | 4,800 |
| 2018/03/27 | 6,490 | 6,690 | 6,490 | 6,590 | +130 | +2% | 9,900 |
| 2018/03/26 | 6,450 | 6,470 | 6,400 | 6,460 | +10 | +0.2% | 5,200 |
| 2018/03/23 | 6,520 | 6,520 | 6,440 | 6,450 | -150 | -2.3% | 5,300 |
| 2018/03/22 | 6,570 | 6,610 | 6,540 | 6,600 | +10 | +0.2% | 4,800 |
| 2018/03/20 | 6,560 | 6,660 | 6,550 | 6,590 | +30 | +0.5% | 3,500 |
| 2018/03/19 | 6,640 | 6,640 | 6,540 | 6,560 | -130 | -1.9% | 4,900 |
| 2018/03/16 | 6,650 | 6,720 | 6,620 | 6,690 | +40 | +0.6% | 6,800 |
| 2018/03/15 | 6,450 | 6,700 | 6,420 | 6,650 | +190 | +2.9% | 9,100 |
| 2018/03/14 | 6,270 | 6,480 | 6,270 | 6,460 | +190 | +3% | 3,300 |
| 2018/03/13 | 6,240 | 6,280 | 6,200 | 6,270 | +20 | +0.3% | 4,300 |
| 2018/03/12 | 6,280 | 6,300 | 6,210 | 6,250 | +10 | +0.2% | 1,800 |
| 2018/03/09 | 6,310 | 6,340 | 6,220 | 6,240 | -50 | -0.8% | 5,700 |
| 2018/03/08 | 6,430 | 6,430 | 6,280 | 6,290 | -130 | -2% | 4,200 |
| 2018/03/07 | 6,360 | 6,430 | 6,360 | 6,420 | +40 | +0.6% | 2,700 |
| 2018/03/06 | 6,350 | 6,440 | 6,350 | 6,380 | +60 | +0.9% | 4,100 |
| 2018/03/05 | 6,420 | 6,450 | 6,310 | 6,320 | -150 | -2.3% | 6,300 |
| 2018/03/02 | 6,580 | 6,590 | 6,470 | 6,470 | -140 | -2.1% | 11,700 |
| 2018/03/01 | 6,710 | 6,710 | 6,550 | 6,610 | -100 | -1.5% | 5,900 |
| 2018/02/28 | 6,650 | 6,790 | 6,650 | 6,710 | +70 | +1.1% | 6,100 |
| 2018/02/27 | 6,670 | 6,700 | 6,580 | 6,640 | +20 | +0.3% | 12,000 |
| 2018/02/26 | 6,750 | 6,750 | 6,560 | 6,620 | -50 | -0.7% | 7,000 |
| 2018/02/23 | 6,700 | 6,760 | 6,650 | 6,670 | -20 | -0.3% | 6,600 |
| 2018/02/22 | 6,730 | 6,800 | 6,690 | 6,690 | +10 | +0.1% | 5,500 |
1601～
1650
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
