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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 5,690 | 5,720 | 5,620 | 5,690 | +60 | +1.1% | 7,600 |
| 2017/04/26 | 5,660 | 5,700 | 5,580 | 5,630 | ±0 | ±0% | 6,700 |
| 2017/04/25 | 5,530 | 5,630 | 5,530 | 5,630 | +100 | +1.8% | 6,400 |
| 2017/04/24 | 5,440 | 5,550 | 5,390 | 5,530 | +70 | +1.3% | 7,300 |
| 2017/04/21 | 5,480 | 5,500 | 5,390 | 5,460 | +10 | +0.2% | 7,300 |
| 2017/04/20 | 5,620 | 5,630 | 5,410 | 5,450 | -80 | -1.4% | 10,100 |
| 2017/04/19 | 5,370 | 5,560 | 5,370 | 5,530 | +260 | +4.9% | 9,600 |
| 2017/04/18 | 5,370 | 5,390 | 5,260 | 5,270 | -70 | -1.3% | 5,000 |
| 2017/04/17 | 5,220 | 5,340 | 5,100 | 5,340 | +60 | +1.1% | 5,500 |
| 2017/04/14 | 5,330 | 5,330 | 5,270 | 5,280 | -50 | -0.9% | 5,500 |
| 2017/04/13 | 5,110 | 5,330 | 5,110 | 5,330 | +130 | +2.5% | 6,400 |
| 2017/04/12 | 5,300 | 5,330 | 5,150 | 5,200 | -190 | -3.5% | 9,700 |
| 2017/04/11 | 5,420 | 5,430 | 5,390 | 5,390 | +10 | +0.2% | 2,700 |
| 2017/04/10 | 5,400 | 5,450 | 5,340 | 5,380 | -50 | -0.9% | 9,000 |
| 2017/04/07 | 5,560 | 5,610 | 5,360 | 5,430 | -140 | -2.5% | 12,500 |
| 2017/04/06 | 5,680 | 5,770 | 5,540 | 5,570 | -120 | -2.1% | 14,600 |
| 2017/04/05 | 5,490 | 5,760 | 5,490 | 5,690 | +150 | +2.7% | 14,300 |
| 2017/04/04 | 5,450 | 5,650 | 5,440 | 5,540 | +40 | +0.7% | 15,800 |
| 2017/04/03 | 5,630 | 5,630 | 5,410 | 5,500 | -170 | -3% | 23,000 |
| 2017/03/31 | 6,090 | 6,090 | 5,670 | 5,670 | -320 | -5.3% | 22,900 |
| 2017/03/30 | 6,300 | 6,300 | 5,920 | 5,990 | -300 | -4.8% | 18,500 |
| 2017/03/29 | 6,230 | 6,360 | 6,100 | 6,290 | -150 | -2.3% | 12,500 |
| 2017/03/28 | 6,400 | 6,490 | 6,370 | 6,440 | +40 | +0.6% | 10,300 |
| 2017/03/27 | 6,330 | 6,580 | 6,330 | 6,400 | -90 | -1.4% | 21,800 |
| 2017/03/24 | 6,500 | 6,500 | 6,400 | 6,490 | +40 | +0.6% | 9,800 |
| 2017/03/23 | 6,420 | 6,480 | 6,400 | 6,450 | +70 | +1.1% | 8,800 |
| 2017/03/22 | 6,320 | 6,430 | 6,320 | 6,380 | -40 | -0.6% | 18,500 |
| 2017/03/21 | 6,180 | 6,420 | 6,160 | 6,420 | +140 | +2.2% | 20,200 |
| 2017/03/17 | 6,250 | 6,280 | 6,130 | 6,280 | +110 | +1.8% | 16,200 |
| 2017/03/16 | 6,150 | 6,280 | 6,100 | 6,170 | ±0 | ±0% | 16,000 |
| 2017/03/15 | 6,320 | 6,330 | 6,130 | 6,170 | -110 | -1.8% | 20,500 |
| 2017/03/14 | 6,240 | 6,300 | 6,180 | 6,280 | +90 | +1.5% | 12,700 |
| 2017/03/13 | 6,180 | 6,280 | 6,160 | 6,190 | +10 | +0.2% | 20,700 |
| 2017/03/10 | 6,230 | 6,390 | 6,110 | 6,180 | -40 | -0.6% | 36,400 |
| 2017/03/09 | 6,000 | 6,650 | 5,980 | 6,220 | +270 | +4.5% | 48,900 |
| 2017/03/08 | 5,640 | 6,000 | 5,580 | 5,950 | +350 | +6.3% | 23,200 |
| 2017/03/07 | 5,600 | 5,670 | 5,570 | 5,600 | -20 | -0.4% | 10,900 |
| 2017/03/06 | 5,520 | 5,620 | 5,470 | 5,620 | +60 | +1.1% | 6,300 |
| 2017/03/03 | 5,600 | 5,640 | 5,550 | 5,560 | -20 | -0.4% | 8,500 |
| 2017/03/02 | 5,580 | 5,680 | 5,410 | 5,580 | +170 | +3.1% | 22,400 |
| 2017/03/01 | 4,990 | 5,490 | 4,990 | 5,410 | +430 | +8.6% | 44,000 |
| 2017/02/28 | 5,090 | 5,090 | 4,940 | 4,980 | -120 | -2.4% | 10,800 |
| 2017/02/27 | 5,000 | 5,100 | 4,955 | 5,100 | +120 | +2.4% | 12,200 |
| 2017/02/24 | 4,930 | 4,985 | 4,930 | 4,980 | +65 | +1.3% | 7,400 |
| 2017/02/23 | 4,840 | 4,915 | 4,840 | 4,915 | +55 | +1.1% | 4,100 |
| 2017/02/22 | 4,740 | 4,860 | 4,740 | 4,860 | +130 | +2.7% | 10,900 |
| 2017/02/21 | 4,690 | 4,730 | 4,660 | 4,730 | +45 | +1% | 9,300 |
| 2017/02/20 | 4,805 | 4,805 | 4,660 | 4,685 | -125 | -2.6% | 9,800 |
| 2017/02/17 | 4,895 | 4,895 | 4,760 | 4,810 | -40 | -0.8% | 8,400 |
| 2017/02/16 | 4,860 | 4,890 | 4,830 | 4,850 | -10 | -0.2% | 3,300 |
1851～
1900
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
