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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 1,850 | 1,850 | 1,850 | 1,850 | +3 | +0.2% | 400 |
| 2011/08/11 | 1,847 | 1,847 | 1,840 | 1,847 | -3 | -0.2% | 800 |
| 2011/08/10 | 1,853 | 1,860 | 1,850 | 1,850 | -3 | -0.2% | 800 |
| 2011/08/09 | 1,802 | 1,853 | 1,801 | 1,853 | -7 | -0.4% | 1,700 |
| 2011/08/08 | 1,850 | 1,860 | 1,850 | 1,860 | -10 | -0.5% | 500 |
| 2011/08/05 | 1,840 | 1,870 | 1,820 | 1,870 | +10 | +0.5% | 800 |
| 2011/08/04 | 1,852 | 1,860 | 1,852 | 1,860 | -15 | -0.8% | 1,400 |
| 2011/08/03 | 1,877 | 1,877 | 1,875 | 1,875 | -10 | -0.5% | 200 |
| 2011/08/02 | 1,890 | 1,890 | 1,885 | 1,885 | -15 | -0.8% | 600 |
| 2011/08/01 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 1,200 |
| 2011/07/29 | 1,885 | 1,900 | 1,885 | 1,900 | ±0 | ±0% | 400 |
| 2011/07/28 | 1,890 | 1,900 | 1,888 | 1,900 | +10 | +0.5% | 500 |
| 2011/07/27 | 1,902 | 1,902 | 1,890 | 1,890 | -40 | -2.1% | 600 |
| 2011/07/26 | 1,998 | 1,998 | 1,890 | 1,930 | +48 | +2.6% | 3,700 |
| 2011/07/25 | 1,875 | 1,882 | 1,875 | 1,882 | ±0 | ±0% | 400 |
| 2011/07/22 | 1,899 | 1,899 | 1,882 | 1,882 | +2 | +0.1% | 200 |
| 2011/07/21 | 1,860 | 1,885 | 1,860 | 1,880 | -20 | -1.1% | 1,100 |
| 2011/07/20 | 1,900 | 1,900 | 1,900 | 1,900 | +2 | +0.1% | 400 |
| 2011/07/19 | 1,898 | 1,899 | 1,861 | 1,898 | ±0 | ±0% | 700 |
| 2011/07/15 | 1,897 | 1,898 | 1,897 | 1,898 | +8 | +0.4% | 500 |
| 2011/07/14 | 1,898 | 1,898 | 1,890 | 1,890 | ±0 | ±0% | 200 |
| 2011/07/13 | 1,888 | 1,890 | 1,888 | 1,890 | -10 | -0.5% | 800 |
| 2011/07/12 | 1,863 | 1,900 | 1,861 | 1,900 | +18 | +1% | 600 |
| 2011/07/11 | 1,880 | 1,909 | 1,880 | 1,882 | -30 | -1.6% | 900 |
| 2011/07/08 | 1,913 | 1,913 | 1,879 | 1,912 | +29 | +1.5% | 1,800 |
| 2011/07/07 | 1,880 | 1,883 | 1,880 | 1,883 | +8 | +0.4% | 400 |
| 2011/07/06 | 1,879 | 1,879 | 1,875 | 1,875 | +2 | +0.1% | 200 |
| 2011/07/05 | 1,870 | 1,873 | 1,835 | 1,873 | +3 | +0.2% | 300 |
| 2011/07/04 | 1,873 | 1,873 | 1,870 | 1,870 | -5 | -0.3% | 300 |
| 2011/07/01 | 1,889 | 1,889 | 1,840 | 1,875 | +5 | +0.3% | 3,100 |
| 2011/06/30 | 1,889 | 1,889 | 1,870 | 1,870 | - | - | 700 |
| 2011/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/28 | 1,850 | 1,854 | 1,850 | 1,854 | +24 | +1.3% | 500 |
| 2011/06/27 | 1,845 | 1,845 | 1,830 | 1,830 | -3 | -0.2% | 800 |
| 2011/06/24 | 1,810 | 1,833 | 1,810 | 1,833 | +13 | +0.7% | 300 |
| 2011/06/23 | 1,820 | 1,820 | 1,820 | 1,820 | -3 | -0.2% | 200 |
| 2011/06/22 | 1,823 | 1,823 | 1,823 | 1,823 | ±0 | ±0% | 200 |
| 2011/06/21 | 1,822 | 1,830 | 1,822 | 1,823 | +1 | +0.1% | 300 |
| 2011/06/20 | 1,810 | 1,822 | 1,810 | 1,822 | -23 | -1.2% | 200 |
| 2011/06/17 | 1,830 | 1,845 | 1,830 | 1,845 | +15 | +0.8% | 500 |
| 2011/06/16 | 1,835 | 1,835 | 1,803 | 1,830 | - | - | 600 |
| 2011/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/14 | 1,820 | 1,823 | 1,820 | 1,823 | +3 | +0.2% | 200 |
| 2011/06/13 | 1,801 | 1,820 | 1,800 | 1,820 | - | - | 600 |
| 2011/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/09 | 1,805 | 1,819 | 1,805 | 1,819 | -1 | -0.1% | 200 |
| 2011/06/08 | 1,801 | 1,820 | 1,801 | 1,820 | +14 | +0.8% | 300 |
| 2011/06/07 | 1,805 | 1,806 | 1,800 | 1,806 | +1 | +0.1% | 300 |
| 2011/06/06 | 1,809 | 1,809 | 1,805 | 1,805 | -5 | -0.3% | 300 |
| 2011/06/03 | 1,803 | 1,810 | 1,803 | 1,810 | - | - | 200 |
3251～
3300
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
