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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 3,525 | 3,525 | 3,495 | 3,505 | -5 | -0.1% | 5,500 |
| 2023/09/25 | 3,500 | 3,515 | 3,495 | 3,510 | +15 | +0.4% | 4,100 |
| 2023/09/22 | 3,495 | 3,495 | 3,480 | 3,495 | -5 | -0.1% | 7,900 |
| 2023/09/21 | 3,515 | 3,525 | 3,500 | 3,500 | -30 | -0.8% | 4,400 |
| 2023/09/20 | 3,525 | 3,535 | 3,520 | 3,530 | +10 | +0.3% | 8,900 |
| 2023/09/19 | 3,530 | 3,530 | 3,510 | 3,520 | +5 | +0.1% | 4,200 |
| 2023/09/15 | 3,520 | 3,530 | 3,510 | 3,515 | -10 | -0.3% | 4,300 |
| 2023/09/14 | 3,505 | 3,530 | 3,505 | 3,525 | +15 | +0.4% | 4,600 |
| 2023/09/13 | 3,525 | 3,525 | 3,510 | 3,510 | -15 | -0.4% | 3,000 |
| 2023/09/12 | 3,525 | 3,525 | 3,515 | 3,525 | ±0 | ±0% | 3,300 |
| 2023/09/11 | 3,520 | 3,530 | 3,510 | 3,525 | -5 | -0.1% | 3,300 |
| 2023/09/08 | 3,540 | 3,545 | 3,510 | 3,530 | -15 | -0.4% | 6,700 |
| 2023/09/07 | 3,530 | 3,545 | 3,525 | 3,545 | +15 | +0.4% | 7,900 |
| 2023/09/06 | 3,520 | 3,530 | 3,515 | 3,530 | +25 | +0.7% | 6,700 |
| 2023/09/05 | 3,510 | 3,520 | 3,495 | 3,505 | ±0 | ±0% | 5,000 |
| 2023/09/04 | 3,495 | 3,520 | 3,490 | 3,505 | +20 | +0.6% | 21,500 |
| 2023/09/01 | 3,485 | 3,495 | 3,485 | 3,485 | +10 | +0.3% | 7,600 |
| 2023/08/31 | 3,490 | 3,490 | 3,475 | 3,475 | -15 | -0.4% | 8,300 |
| 2023/08/30 | 3,480 | 3,495 | 3,480 | 3,490 | +10 | +0.3% | 4,300 |
| 2023/08/29 | 3,490 | 3,495 | 3,475 | 3,480 | ±0 | ±0% | 6,300 |
| 2023/08/28 | 3,465 | 3,495 | 3,465 | 3,480 | +30 | +0.9% | 13,500 |
| 2023/08/25 | 3,455 | 3,460 | 3,445 | 3,450 | ±0 | ±0% | 3,000 |
| 2023/08/24 | 3,445 | 3,450 | 3,435 | 3,450 | ±0 | ±0% | 5,700 |
| 2023/08/23 | 3,435 | 3,450 | 3,435 | 3,450 | +15 | +0.4% | 4,700 |
| 2023/08/22 | 3,445 | 3,445 | 3,435 | 3,435 | -5 | -0.1% | 3,700 |
| 2023/08/21 | 3,440 | 3,450 | 3,440 | 3,440 | -5 | -0.1% | 3,400 |
| 2023/08/18 | 3,455 | 3,455 | 3,435 | 3,445 | -10 | -0.3% | 7,300 |
| 2023/08/17 | 3,450 | 3,455 | 3,440 | 3,455 | ±0 | ±0% | 4,800 |
| 2023/08/16 | 3,455 | 3,455 | 3,445 | 3,455 | ±0 | ±0% | 5,900 |
| 2023/08/15 | 3,450 | 3,465 | 3,450 | 3,455 | -5 | -0.1% | 5,100 |
| 2023/08/14 | 3,470 | 3,470 | 3,455 | 3,460 | -10 | -0.3% | 4,500 |
| 2023/08/10 | 3,455 | 3,470 | 3,450 | 3,470 | +20 | +0.6% | 5,900 |
| 2023/08/09 | 3,450 | 3,460 | 3,445 | 3,450 | -5 | -0.1% | 4,400 |
| 2023/08/08 | 3,440 | 3,460 | 3,435 | 3,455 | -5 | -0.1% | 7,700 |
| 2023/08/07 | 3,475 | 3,475 | 3,445 | 3,460 | +5 | +0.1% | 9,400 |
| 2023/08/04 | 3,450 | 3,455 | 3,435 | 3,455 | +5 | +0.1% | 7,400 |
| 2023/08/03 | 3,450 | 3,450 | 3,445 | 3,450 | -15 | -0.4% | 7,800 |
| 2023/08/02 | 3,475 | 3,475 | 3,455 | 3,465 | -15 | -0.4% | 8,300 |
| 2023/08/01 | 3,450 | 3,480 | 3,450 | 3,480 | +30 | +0.9% | 8,700 |
| 2023/07/31 | 3,465 | 3,475 | 3,450 | 3,450 | -5 | -0.1% | 20,700 |
| 2023/07/28 | 3,440 | 3,455 | 3,440 | 3,455 | +5 | +0.1% | 24,000 |
| 2023/07/27 | 3,450 | 3,450 | 3,440 | 3,450 | ±0 | ±0% | 3,800 |
| 2023/07/26 | 3,455 | 3,455 | 3,440 | 3,450 | -5 | -0.1% | 6,400 |
| 2023/07/25 | 3,455 | 3,460 | 3,445 | 3,455 | ±0 | ±0% | 9,400 |
| 2023/07/24 | 3,455 | 3,475 | 3,440 | 3,455 | +25 | +0.7% | 23,000 |
| 2023/07/21 | 3,425 | 3,435 | 3,425 | 3,430 | +5 | +0.1% | 3,200 |
| 2023/07/20 | 3,425 | 3,435 | 3,425 | 3,425 | ±0 | ±0% | 4,600 |
| 2023/07/19 | 3,425 | 3,435 | 3,425 | 3,425 | ±0 | ±0% | 4,400 |
| 2023/07/18 | 3,425 | 3,430 | 3,420 | 3,425 | ±0 | ±0% | 5,200 |
| 2023/07/14 | 3,435 | 3,435 | 3,425 | 3,425 | -10 | -0.3% | 2,800 |
151～
200
件表示中 / 6705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 | 364,000円 | +3.9% | -10.5% | 2.34% | 16.75倍 | 1.00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 |
| ケンコーマヨ | 227,900円 | +6.2% | +999.9% | 1.32% | 15.23倍 | 0.97倍 |
|
マヨネーズ大手、長期保存できるサラダ、卵加工品、スーパー向け総菜の４つが柱。業務用中心 |
| 北海コカ | 264,800円 | +2.2% | +15.8% | 1.13% | 27.72倍 | 0.88倍 |
|
北海道地盤。大日本印刷の子会社で地元有力企業も出資。コカブランドの道内限定商品も展開 |
| カンロ | 222,000円 | +4.4% | +1.1% | 3.24% | 12.42倍 | 2.14倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミも第２の柱に成長。素材菓子も |
| はごろも | 325,500円 | +4.3% | - | 1.54% | 17.51倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
