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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 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 |
| 2023/07/13 | 3,430 | 3,435 | 3,425 | 3,435 | +10 | +0.3% | 5,500 |
| 2023/07/12 | 3,440 | 3,440 | 3,425 | 3,425 | -5 | -0.1% | 9,400 |
| 2023/07/11 | 3,435 | 3,440 | 3,430 | 3,430 | -5 | -0.1% | 8,400 |
| 2023/07/10 | 3,440 | 3,450 | 3,435 | 3,435 | -5 | -0.1% | 4,600 |
| 2023/07/07 | 3,440 | 3,440 | 3,435 | 3,440 | ±0 | ±0% | 7,600 |
| 2023/07/06 | 3,440 | 3,445 | 3,440 | 3,440 | ±0 | ±0% | 5,500 |
| 2023/07/05 | 3,450 | 3,455 | 3,440 | 3,440 | -10 | -0.3% | 8,400 |
| 2023/07/04 | 3,460 | 3,465 | 3,450 | 3,450 | -20 | -0.6% | 8,900 |
| 2023/07/03 | 3,475 | 3,475 | 3,460 | 3,470 | -5 | -0.1% | 7,200 |
| 2023/06/30 | 3,480 | 3,480 | 3,465 | 3,475 | +5 | +0.1% | 5,200 |
| 2023/06/29 | 3,475 | 3,475 | 3,460 | 3,470 | -5 | -0.1% | 4,200 |
| 2023/06/28 | 3,460 | 3,475 | 3,460 | 3,475 | +10 | +0.3% | 3,500 |
| 2023/06/27 | 3,470 | 3,470 | 3,450 | 3,465 | -5 | -0.1% | 4,200 |
| 2023/06/26 | 3,465 | 3,470 | 3,460 | 3,470 | +15 | +0.4% | 2,400 |
| 2023/06/23 | 3,455 | 3,460 | 3,450 | 3,455 | ±0 | ±0% | 4,900 |
| 2023/06/22 | 3,460 | 3,465 | 3,455 | 3,455 | ±0 | ±0% | 6,300 |
301～
350
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
