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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 1,800 | 1,801 | 1,787 | 1,801 | +11 | +0.6% | 1,400 |
| 2010/12/30 | 1,799 | 1,799 | 1,790 | 1,790 | ±0 | ±0% | 900 |
| 2010/12/29 | 1,786 | 1,790 | 1,785 | 1,790 | -7 | -0.4% | 800 |
| 2010/12/28 | 1,765 | 1,797 | 1,765 | 1,797 | +32 | +1.8% | 200 |
| 2010/12/27 | 1,780 | 1,780 | 1,765 | 1,765 | -13 | -0.7% | 1,900 |
| 2010/12/24 | 1,782 | 1,798 | 1,778 | 1,778 | -20 | -1.1% | 1,300 |
| 2010/12/22 | 1,799 | 1,799 | 1,798 | 1,798 | +3 | +0.2% | 300 |
| 2010/12/21 | 1,780 | 1,799 | 1,780 | 1,795 | +10 | +0.6% | 600 |
| 2010/12/20 | 1,780 | 1,785 | 1,780 | 1,785 | ±0 | ±0% | 400 |
| 2010/12/17 | 1,782 | 1,785 | 1,782 | 1,785 | +23 | +1.3% | 200 |
| 2010/12/16 | 1,762 | 1,762 | 1,762 | 1,762 | ±0 | ±0% | 100 |
| 2010/12/15 | 1,765 | 1,765 | 1,762 | 1,762 | +2 | +0.1% | 200 |
| 2010/12/14 | 1,790 | 1,790 | 1,760 | 1,760 | -20 | -1.1% | 1,400 |
| 2010/12/13 | 1,775 | 1,780 | 1,770 | 1,780 | +5 | +0.3% | 800 |
| 2010/12/10 | 1,775 | 1,775 | 1,775 | 1,775 | ±0 | ±0% | 100 |
| 2010/12/09 | 1,775 | 1,775 | 1,775 | 1,775 | -13 | -0.7% | 200 |
| 2010/12/08 | 1,780 | 1,800 | 1,780 | 1,788 | +8 | +0.4% | 300 |
| 2010/12/07 | 1,750 | 1,780 | 1,750 | 1,780 | -10 | -0.6% | 300 |
| 2010/12/06 | 1,820 | 1,820 | 1,790 | 1,790 | +48 | +2.8% | 1,400 |
| 2010/12/03 | 1,750 | 1,759 | 1,742 | 1,742 | -8 | -0.5% | 2,100 |
| 2010/12/02 | 1,739 | 1,750 | 1,739 | 1,750 | +12 | +0.7% | 600 |
| 2010/12/01 | 1,731 | 1,738 | 1,731 | 1,738 | ±0 | ±0% | 700 |
| 2010/11/30 | 1,739 | 1,739 | 1,738 | 1,738 | +13 | +0.8% | 900 |
| 2010/11/29 | 1,720 | 1,735 | 1,720 | 1,725 | +9 | +0.5% | 600 |
| 2010/11/26 | 1,734 | 1,734 | 1,716 | 1,716 | +6 | +0.4% | 500 |
| 2010/11/25 | 1,730 | 1,731 | 1,710 | 1,710 | -20 | -1.2% | 800 |
| 2010/11/24 | 1,734 | 1,734 | 1,730 | 1,730 | -4 | -0.2% | 500 |
| 2010/11/22 | 1,705 | 1,734 | 1,705 | 1,734 | +34 | +2% | 2,200 |
| 2010/11/19 | 1,734 | 1,734 | 1,700 | 1,700 | -34 | -2% | 1,300 |
| 2010/11/18 | 1,735 | 1,735 | 1,720 | 1,734 | - | - | 600 |
| 2010/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/16 | 1,700 | 1,735 | 1,700 | 1,735 | +15 | +0.9% | 600 |
| 2010/11/15 | 1,720 | 1,720 | 1,720 | 1,720 | ±0 | ±0% | 100 |
| 2010/11/12 | 1,706 | 1,720 | 1,706 | 1,720 | ±0 | ±0% | 600 |
| 2010/11/11 | 1,720 | 1,720 | 1,720 | 1,720 | +5 | +0.3% | 100 |
| 2010/11/10 | 1,710 | 1,715 | 1,710 | 1,715 | +10 | +0.6% | 500 |
| 2010/11/09 | 1,705 | 1,710 | 1,705 | 1,705 | +5 | +0.3% | 300 |
| 2010/11/08 | 1,700 | 1,735 | 1,700 | 1,700 | ±0 | ±0% | 300 |
| 2010/11/05 | 1,691 | 1,728 | 1,691 | 1,700 | ±0 | ±0% | 900 |
| 2010/11/04 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 300 |
| 2010/11/02 | 1,700 | 1,700 | 1,690 | 1,700 | +10 | +0.6% | 400 |
| 2010/11/01 | 1,728 | 1,728 | 1,690 | 1,690 | -10 | -0.6% | 1,900 |
| 2010/10/29 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 400 |
| 2010/10/28 | 1,680 | 1,700 | 1,680 | 1,700 | +20 | +1.2% | 400 |
| 2010/10/27 | 1,685 | 1,686 | 1,680 | 1,680 | -10 | -0.6% | 800 |
| 2010/10/26 | 1,700 | 1,700 | 1,690 | 1,690 | -8 | -0.5% | 1,500 |
| 2010/10/25 | 1,698 | 1,698 | 1,697 | 1,698 | ±0 | ±0% | 400 |
| 2010/10/22 | 1,694 | 1,698 | 1,694 | 1,698 | +4 | +0.2% | 300 |
| 2010/10/21 | 1,694 | 1,694 | 1,692 | 1,694 | -4 | -0.2% | 300 |
| 2010/10/20 | 1,700 | 1,700 | 1,696 | 1,698 | -2 | -0.1% | 900 |
3401～
3450
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
