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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 1,700 | 1,700 | 1,699 | 1,700 | -28 | -1.6% | 2,900 |
| 2010/10/18 | 1,730 | 1,730 | 1,728 | 1,728 | -2 | -0.1% | 500 |
| 2010/10/15 | 1,730 | 1,730 | 1,730 | 1,730 | +20 | +1.2% | 500 |
| 2010/10/14 | 1,702 | 1,715 | 1,702 | 1,710 | -5 | -0.3% | 1,300 |
| 2010/10/13 | 1,729 | 1,730 | 1,715 | 1,715 | -15 | -0.9% | 300 |
| 2010/10/12 | 1,712 | 1,730 | 1,709 | 1,730 | +18 | +1.1% | 700 |
| 2010/10/08 | 1,715 | 1,715 | 1,712 | 1,712 | -8 | -0.5% | 300 |
| 2010/10/07 | 1,730 | 1,730 | 1,720 | 1,720 | - | - | 300 |
| 2010/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/05 | 1,722 | 1,722 | 1,721 | 1,721 | -1 | -0.1% | 200 |
| 2010/10/04 | 1,740 | 1,740 | 1,722 | 1,722 | +7 | +0.4% | 200 |
| 2010/10/01 | 1,744 | 1,744 | 1,715 | 1,715 | -34 | -1.9% | 200 |
| 2010/09/30 | 1,749 | 1,749 | 1,749 | 1,749 | +39 | +2.3% | 800 |
| 2010/09/29 | 1,700 | 1,724 | 1,700 | 1,710 | +10 | +0.6% | 2,600 |
| 2010/09/28 | 1,700 | 1,700 | 1,700 | 1,700 | -50 | -2.9% | 300 |
| 2010/09/27 | 1,745 | 1,750 | 1,712 | 1,750 | +5 | +0.3% | 1,100 |
| 2010/09/24 | 1,730 | 1,745 | 1,730 | 1,745 | +10 | +0.6% | 400 |
| 2010/09/22 | 1,738 | 1,738 | 1,735 | 1,735 | -3 | -0.2% | 200 |
| 2010/09/21 | 1,738 | 1,738 | 1,738 | 1,738 | ±0 | ±0% | 100 |
| 2010/09/17 | 1,738 | 1,738 | 1,738 | 1,738 | +1 | +0.1% | 100 |
| 2010/09/16 | 1,737 | 1,737 | 1,712 | 1,737 | +25 | +1.5% | 300 |
| 2010/09/15 | 1,733 | 1,735 | 1,712 | 1,712 | -21 | -1.2% | 400 |
| 2010/09/14 | 1,725 | 1,733 | 1,725 | 1,733 | +8 | +0.5% | 400 |
| 2010/09/13 | 1,693 | 1,725 | 1,693 | 1,725 | -8 | -0.5% | 1,800 |
| 2010/09/10 | 1,733 | 1,733 | 1,733 | 1,733 | - | - | 100 |
| 2010/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/03 | 1,710 | 1,715 | 1,710 | 1,715 | +5 | +0.3% | 200 |
| 2010/09/02 | 1,713 | 1,713 | 1,710 | 1,710 | ±0 | ±0% | 800 |
| 2010/09/01 | 1,730 | 1,730 | 1,710 | 1,710 | ±0 | ±0% | 300 |
| 2010/08/31 | 1,713 | 1,713 | 1,710 | 1,710 | -49 | -2.8% | 300 |
| 2010/08/30 | 1,766 | 1,766 | 1,759 | 1,759 | +26 | +1.5% | 800 |
| 2010/08/27 | 1,700 | 1,750 | 1,670 | 1,733 | +2 | +0.1% | 3,400 |
| 2010/08/26 | 1,742 | 1,742 | 1,730 | 1,731 | +31 | +1.8% | 500 |
| 2010/08/25 | 1,738 | 1,738 | 1,700 | 1,700 | -1 | -0.1% | 200 |
| 2010/08/24 | 1,711 | 1,711 | 1,701 | 1,701 | -14 | -0.8% | 1,800 |
| 2010/08/23 | 1,741 | 1,741 | 1,715 | 1,715 | -5 | -0.3% | 400 |
| 2010/08/20 | 1,720 | 1,720 | 1,720 | 1,720 | ±0 | ±0% | 200 |
| 2010/08/19 | 1,720 | 1,720 | 1,720 | 1,720 | +5 | +0.3% | 100 |
| 2010/08/18 | 1,710 | 1,715 | 1,701 | 1,715 | +10 | +0.6% | 600 |
| 2010/08/17 | 1,692 | 1,705 | 1,692 | 1,705 | -5 | -0.3% | 900 |
| 2010/08/16 | 1,710 | 1,710 | 1,691 | 1,710 | +5 | +0.3% | 2,400 |
| 2010/08/13 | 1,705 | 1,705 | 1,705 | 1,705 | - | - | 300 |
| 2010/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/11 | 1,700 | 1,710 | 1,695 | 1,709 | -1 | -0.1% | 2,000 |
| 2010/08/10 | 1,705 | 1,710 | 1,705 | 1,710 | -11 | -0.6% | 300 |
| 2010/08/09 | 1,721 | 1,721 | 1,710 | 1,721 | - | - | 600 |
| 2010/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
3451～
3500
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
