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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 3,745 | 3,745 | 3,710 | 3,710 | -25 | -0.7% | 20,500 |
| 2024/01/29 | 3,705 | 3,735 | 3,705 | 3,735 | +30 | +0.8% | 3,800 |
| 2024/01/26 | 3,715 | 3,720 | 3,685 | 3,705 | -15 | -0.4% | 4,700 |
| 2024/01/25 | 3,715 | 3,725 | 3,705 | 3,720 | +35 | +0.9% | 4,000 |
| 2024/01/24 | 3,710 | 3,710 | 3,685 | 3,685 | -30 | -0.8% | 4,600 |
| 2024/01/23 | 3,720 | 3,725 | 3,705 | 3,715 | +5 | +0.1% | 4,100 |
| 2024/01/22 | 3,700 | 3,730 | 3,700 | 3,710 | +20 | +0.5% | 3,800 |
| 2024/01/19 | 3,720 | 3,735 | 3,690 | 3,690 | -35 | -0.9% | 6,200 |
| 2024/01/18 | 3,730 | 3,740 | 3,725 | 3,725 | ±0 | ±0% | 2,600 |
| 2024/01/17 | 3,750 | 3,770 | 3,725 | 3,725 | -15 | -0.4% | 9,000 |
| 2024/01/16 | 3,760 | 3,760 | 3,725 | 3,740 | -20 | -0.5% | 5,100 |
| 2024/01/15 | 3,700 | 3,760 | 3,700 | 3,760 | +80 | +2.2% | 9,700 |
| 2024/01/12 | 3,765 | 3,765 | 3,675 | 3,680 | -85 | -2.3% | 12,100 |
| 2024/01/11 | 3,760 | 3,780 | 3,740 | 3,765 | +10 | +0.3% | 7,900 |
| 2024/01/10 | 3,720 | 3,770 | 3,720 | 3,755 | +35 | +0.9% | 8,500 |
| 2024/01/09 | 3,670 | 3,730 | 3,670 | 3,720 | +45 | +1.2% | 8,000 |
| 2024/01/05 | 3,695 | 3,695 | 3,670 | 3,675 | -10 | -0.3% | 4,900 |
| 2024/01/04 | 3,635 | 3,715 | 3,625 | 3,685 | +50 | +1.4% | 13,900 |
| 2023/12/29 | 3,605 | 3,670 | 3,590 | 3,635 | +30 | +0.8% | 12,900 |
| 2023/12/28 | 3,560 | 3,615 | 3,555 | 3,605 | +45 | +1.3% | 9,000 |
| 2023/12/27 | 3,545 | 3,560 | 3,545 | 3,560 | +5 | +0.1% | 5,900 |
| 2023/12/26 | 3,540 | 3,570 | 3,535 | 3,555 | +20 | +0.6% | 8,200 |
| 2023/12/25 | 3,515 | 3,540 | 3,515 | 3,535 | +15 | +0.4% | 4,800 |
| 2023/12/22 | 3,540 | 3,540 | 3,520 | 3,520 | -20 | -0.6% | 2,700 |
| 2023/12/21 | 3,510 | 3,540 | 3,510 | 3,540 | +25 | +0.7% | 2,400 |
| 2023/12/20 | 3,505 | 3,535 | 3,505 | 3,515 | -5 | -0.1% | 3,100 |
| 2023/12/19 | 3,550 | 3,550 | 3,495 | 3,520 | -20 | -0.6% | 8,200 |
| 2023/12/18 | 3,545 | 3,545 | 3,505 | 3,540 | -10 | -0.3% | 4,800 |
| 2023/12/15 | 3,530 | 3,550 | 3,520 | 3,550 | +35 | +1% | 2,000 |
| 2023/12/14 | 3,540 | 3,540 | 3,515 | 3,515 | -25 | -0.7% | 2,500 |
| 2023/12/13 | 3,555 | 3,560 | 3,540 | 3,540 | -10 | -0.3% | 1,900 |
| 2023/12/12 | 3,550 | 3,555 | 3,545 | 3,550 | ±0 | ±0% | 1,300 |
| 2023/12/11 | 3,550 | 3,555 | 3,535 | 3,550 | +5 | +0.1% | 2,500 |
| 2023/12/08 | 3,550 | 3,565 | 3,515 | 3,545 | -20 | -0.6% | 5,500 |
| 2023/12/07 | 3,560 | 3,565 | 3,545 | 3,565 | +5 | +0.1% | 3,100 |
| 2023/12/06 | 3,550 | 3,565 | 3,550 | 3,560 | ±0 | ±0% | 3,300 |
| 2023/12/05 | 3,555 | 3,560 | 3,545 | 3,560 | -5 | -0.1% | 2,500 |
| 2023/12/04 | 3,565 | 3,565 | 3,555 | 3,565 | ±0 | ±0% | 2,400 |
| 2023/12/01 | 3,565 | 3,565 | 3,550 | 3,565 | +5 | +0.1% | 3,200 |
| 2023/11/30 | 3,540 | 3,560 | 3,540 | 3,560 | +10 | +0.3% | 2,100 |
| 2023/11/29 | 3,555 | 3,560 | 3,550 | 3,550 | -10 | -0.3% | 1,100 |
| 2023/11/28 | 3,550 | 3,560 | 3,550 | 3,560 | +5 | +0.1% | 1,600 |
| 2023/11/27 | 3,560 | 3,575 | 3,550 | 3,555 | -5 | -0.1% | 2,600 |
| 2023/11/24 | 3,560 | 3,565 | 3,535 | 3,560 | ±0 | ±0% | 2,000 |
| 2023/11/22 | 3,540 | 3,565 | 3,540 | 3,560 | +5 | +0.1% | 3,300 |
| 2023/11/21 | 3,570 | 3,570 | 3,535 | 3,555 | -15 | -0.4% | 3,500 |
| 2023/11/20 | 3,570 | 3,570 | 3,555 | 3,570 | ±0 | ±0% | 2,300 |
| 2023/11/17 | 3,545 | 3,570 | 3,540 | 3,570 | +25 | +0.7% | 3,800 |
| 2023/11/16 | 3,550 | 3,550 | 3,530 | 3,545 | -5 | -0.1% | 2,700 |
| 2023/11/15 | 3,560 | 3,575 | 3,530 | 3,550 | -15 | -0.4% | 9,800 |
201～
250
件表示中 / 6838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 | 360,000円 | +7.9% | -23.7% | 2.36% | 16.56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 | 143,100円 | +16.9% | -12.5% | 0.00% | 30.65倍 | 3.39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 | 275,200円 | +1.2% | -1.5% | 3.09% | 18.83倍 | 1.50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 | 191,600円 | +14.8% | +67.8% | 1.72% | 7.37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 | 451,500円 | +2.6% | -19.7% | 1.73% | 22.53倍 | 1.54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
