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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 1,739 | 1,740 | 1,700 | 1,700 | - | - | 2,900 |
| 2010/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/24 | 1,730 | 1,730 | 1,690 | 1,728 | -2 | -0.1% | 700 |
| 2010/05/21 | 1,669 | 1,730 | 1,669 | 1,730 | -19 | -1.1% | 1,500 |
| 2010/05/20 | 1,735 | 1,749 | 1,730 | 1,749 | +14 | +0.8% | 600 |
| 2010/05/19 | 1,745 | 1,745 | 1,735 | 1,735 | -10 | -0.6% | 500 |
| 2010/05/18 | 1,755 | 1,755 | 1,745 | 1,745 | -10 | -0.6% | 200 |
| 2010/05/17 | 1,760 | 1,760 | 1,750 | 1,755 | -5 | -0.3% | 3,100 |
| 2010/05/14 | 1,760 | 1,770 | 1,760 | 1,760 | -12 | -0.7% | 500 |
| 2010/05/13 | 1,745 | 1,772 | 1,745 | 1,772 | +28 | +1.6% | 300 |
| 2010/05/12 | 1,770 | 1,770 | 1,744 | 1,744 | -11 | -0.6% | 600 |
| 2010/05/11 | 1,765 | 1,765 | 1,755 | 1,755 | -5 | -0.3% | 1,000 |
| 2010/05/10 | 1,750 | 1,760 | 1,750 | 1,760 | +7 | +0.4% | 600 |
| 2010/05/07 | 1,750 | 1,753 | 1,740 | 1,753 | -3 | -0.2% | 2,700 |
| 2010/05/06 | 1,780 | 1,780 | 1,752 | 1,756 | -4 | -0.2% | 1,400 |
| 2010/04/30 | 1,788 | 1,788 | 1,756 | 1,760 | +8 | +0.5% | 1,000 |
| 2010/04/28 | 1,760 | 1,770 | 1,752 | 1,752 | -8 | -0.5% | 1,800 |
| 2010/04/27 | 1,755 | 1,760 | 1,755 | 1,760 | +5 | +0.3% | 1,200 |
| 2010/04/26 | 1,759 | 1,778 | 1,755 | 1,755 | +3 | +0.2% | 1,100 |
| 2010/04/23 | 1,752 | 1,752 | 1,752 | 1,752 | ±0 | ±0% | 100 |
| 2010/04/22 | 1,752 | 1,752 | 1,752 | 1,752 | ±0 | ±0% | 100 |
| 2010/04/21 | 1,752 | 1,755 | 1,752 | 1,752 | ±0 | ±0% | 1,400 |
| 2010/04/20 | 1,752 | 1,753 | 1,752 | 1,752 | +1 | +0.1% | 800 |
| 2010/04/19 | 1,751 | 1,751 | 1,751 | 1,751 | -4 | -0.2% | 400 |
| 2010/04/16 | 1,751 | 1,760 | 1,751 | 1,755 | +5 | +0.3% | 1,200 |
| 2010/04/15 | 1,760 | 1,760 | 1,749 | 1,750 | -5 | -0.3% | 2,700 |
| 2010/04/14 | 1,755 | 1,755 | 1,755 | 1,755 | +6 | +0.3% | 300 |
| 2010/04/13 | 1,750 | 1,750 | 1,749 | 1,749 | -10 | -0.6% | 2,100 |
| 2010/04/12 | 1,750 | 1,759 | 1,750 | 1,759 | +9 | +0.5% | 500 |
| 2010/04/09 | 1,760 | 1,760 | 1,750 | 1,750 | -8 | -0.5% | 2,000 |
| 2010/04/08 | 1,751 | 1,758 | 1,751 | 1,758 | -2 | -0.1% | 300 |
| 2010/04/07 | 1,750 | 1,760 | 1,750 | 1,760 | +6 | +0.3% | 1,700 |
| 2010/04/06 | 1,731 | 1,754 | 1,731 | 1,754 | -1 | -0.1% | 3,700 |
| 2010/04/05 | 1,752 | 1,760 | 1,752 | 1,755 | +3 | +0.2% | 1,400 |
| 2010/04/02 | 1,769 | 1,769 | 1,747 | 1,752 | +7 | +0.4% | 1,700 |
| 2010/04/01 | 1,743 | 1,745 | 1,740 | 1,745 | ±0 | ±0% | 1,300 |
| 2010/03/31 | 1,780 | 1,780 | 1,720 | 1,745 | -35 | -2% | 4,900 |
| 2010/03/30 | 1,815 | 1,815 | 1,780 | 1,780 | -35 | -1.9% | 5,900 |
| 2010/03/29 | 1,764 | 1,820 | 1,764 | 1,815 | -129 | -6.6% | 5,000 |
| 2010/03/26 | 1,945 | 1,945 | 1,925 | 1,944 | ±0 | ±0% | 3,100 |
| 2010/03/25 | 1,940 | 1,945 | 1,920 | 1,944 | -6 | -0.3% | 3,700 |
| 2010/03/24 | 1,930 | 1,950 | 1,920 | 1,950 | +30 | +1.6% | 5,500 |
| 2010/03/23 | 1,896 | 1,925 | 1,896 | 1,920 | +25 | +1.3% | 4,300 |
| 2010/03/19 | 1,900 | 1,910 | 1,893 | 1,895 | +2 | +0.1% | 5,800 |
| 2010/03/18 | 1,880 | 1,905 | 1,880 | 1,893 | +94 | +5.2% | 10,800 |
| 2010/03/17 | 1,799 | 1,800 | 1,781 | 1,799 | ±0 | ±0% | 1,900 |
| 2010/03/16 | 1,785 | 1,799 | 1,785 | 1,799 | +15 | +0.8% | 1,000 |
| 2010/03/15 | 1,790 | 1,790 | 1,784 | 1,784 | -5 | -0.3% | 900 |
| 2010/03/12 | 1,780 | 1,789 | 1,780 | 1,789 | +17 | +1% | 300 |
| 2010/03/11 | 1,772 | 1,772 | 1,767 | 1,772 | -17 | -1% | 1,400 |
3551～
3600
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
