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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 1,795 | 1,795 | 1,785 | 1,789 | -6 | -0.3% | 600 |
| 2010/03/09 | 1,795 | 1,796 | 1,795 | 1,795 | -2 | -0.1% | 500 |
| 2010/03/08 | 1,798 | 1,798 | 1,712 | 1,797 | -3 | -0.2% | 2,700 |
| 2010/03/05 | 1,798 | 1,800 | 1,798 | 1,800 | ±0 | ±0% | 200 |
| 2010/03/04 | 1,799 | 1,800 | 1,795 | 1,800 | +5 | +0.3% | 900 |
| 2010/03/03 | 1,810 | 1,817 | 1,790 | 1,795 | -15 | -0.8% | 2,400 |
| 2010/03/02 | 1,788 | 1,810 | 1,788 | 1,810 | +27 | +1.5% | 2,100 |
| 2010/03/01 | 1,783 | 1,783 | 1,783 | 1,783 | +23 | +1.3% | 900 |
| 2010/02/26 | 1,750 | 1,760 | 1,750 | 1,760 | +12 | +0.7% | 1,800 |
| 2010/02/25 | 1,745 | 1,748 | 1,745 | 1,748 | +3 | +0.2% | 800 |
| 2010/02/24 | 1,736 | 1,745 | 1,736 | 1,745 | +1 | +0.1% | 600 |
| 2010/02/23 | 1,740 | 1,744 | 1,739 | 1,744 | +5 | +0.3% | 700 |
| 2010/02/22 | 1,735 | 1,740 | 1,735 | 1,739 | +4 | +0.2% | 800 |
| 2010/02/19 | 1,735 | 1,735 | 1,735 | 1,735 | ±0 | ±0% | 200 |
| 2010/02/18 | 1,730 | 1,735 | 1,730 | 1,735 | +5 | +0.3% | 300 |
| 2010/02/17 | 1,730 | 1,730 | 1,729 | 1,730 | +1 | +0.1% | 400 |
| 2010/02/16 | 1,710 | 1,730 | 1,710 | 1,729 | +19 | +1.1% | 500 |
| 2010/02/15 | 1,710 | 1,710 | 1,710 | 1,710 | +9 | +0.5% | 200 |
| 2010/02/12 | 1,701 | 1,701 | 1,701 | 1,701 | +1 | +0.1% | 400 |
| 2010/02/10 | 1,701 | 1,701 | 1,700 | 1,700 | -20 | -1.2% | 800 |
| 2010/02/09 | 1,700 | 1,720 | 1,700 | 1,720 | +20 | +1.2% | 800 |
| 2010/02/08 | 1,650 | 1,720 | 1,650 | 1,700 | -20 | -1.2% | 2,400 |
| 2010/02/05 | 1,715 | 1,720 | 1,696 | 1,720 | +5 | +0.3% | 1,800 |
| 2010/02/04 | 1,710 | 1,715 | 1,709 | 1,715 | +15 | +0.9% | 600 |
| 2010/02/03 | 1,699 | 1,701 | 1,695 | 1,700 | +1 | +0.1% | 1,000 |
| 2010/02/02 | 1,748 | 1,748 | 1,680 | 1,699 | -50 | -2.9% | 2,200 |
| 2010/02/01 | 1,766 | 1,769 | 1,705 | 1,749 | +47 | +2.8% | 1,800 |
| 2010/01/29 | 1,691 | 1,702 | 1,680 | 1,702 | +2 | +0.1% | 1,900 |
| 2010/01/28 | 1,700 | 1,700 | 1,698 | 1,700 | +2 | +0.1% | 1,200 |
| 2010/01/27 | 1,682 | 1,698 | 1,680 | 1,698 | +18 | +1.1% | 2,100 |
| 2010/01/26 | 1,715 | 1,719 | 1,675 | 1,680 | ±0 | ±0% | 3,500 |
| 2010/01/25 | 1,670 | 1,680 | 1,670 | 1,680 | +10 | +0.6% | 900 |
| 2010/01/22 | 1,660 | 1,675 | 1,660 | 1,670 | +10 | +0.6% | 700 |
| 2010/01/21 | 1,673 | 1,680 | 1,660 | 1,660 | -13 | -0.8% | 3,200 |
| 2010/01/20 | 1,670 | 1,673 | 1,661 | 1,673 | +3 | +0.2% | 1,200 |
| 2010/01/19 | 1,660 | 1,670 | 1,660 | 1,670 | +20 | +1.2% | 300 |
| 2010/01/18 | 1,650 | 1,660 | 1,650 | 1,650 | ±0 | ±0% | 400 |
| 2010/01/15 | 1,645 | 1,650 | 1,645 | 1,650 | +5 | +0.3% | 1,500 |
| 2010/01/14 | 1,640 | 1,645 | 1,636 | 1,645 | +12 | +0.7% | 900 |
| 2010/01/13 | 1,640 | 1,640 | 1,633 | 1,633 | -7 | -0.4% | 900 |
| 2010/01/12 | 1,640 | 1,640 | 1,640 | 1,640 | +15 | +0.9% | 300 |
| 2010/01/08 | 1,630 | 1,630 | 1,620 | 1,625 | +5 | +0.3% | 500 |
| 2010/01/07 | 1,630 | 1,630 | 1,620 | 1,620 | -10 | -0.6% | 300 |
| 2010/01/06 | 1,630 | 1,630 | 1,630 | 1,630 | ±0 | ±0% | 100 |
| 2010/01/05 | 1,630 | 1,630 | 1,606 | 1,630 | +24 | +1.5% | 600 |
| 2010/01/04 | 1,630 | 1,630 | 1,606 | 1,606 | -23 | -1.4% | 400 |
| 2009/12/30 | 1,630 | 1,630 | 1,605 | 1,629 | +27 | +1.7% | 1,000 |
| 2009/12/29 | 1,628 | 1,628 | 1,602 | 1,602 | -26 | -1.6% | 400 |
| 2009/12/28 | 1,630 | 1,630 | 1,610 | 1,628 | +30 | +1.9% | 900 |
| 2009/12/25 | 1,591 | 1,598 | 1,591 | 1,598 | +8 | +0.5% | 200 |
3601～
3650
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
