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 |
|---|---|---|---|---|---|---|---|
| 2009/12/24 | 1,599 | 1,599 | 1,590 | 1,590 | -10 | -0.6% | 1,100 |
| 2009/12/22 | 1,595 | 1,600 | 1,590 | 1,600 | +5 | +0.3% | 800 |
| 2009/12/21 | 1,600 | 1,600 | 1,590 | 1,595 | -5 | -0.3% | 1,900 |
| 2009/12/18 | 1,600 | 1,600 | 1,600 | 1,600 | +10 | +0.6% | 700 |
| 2009/12/17 | 1,608 | 1,608 | 1,590 | 1,590 | -20 | -1.2% | 2,400 |
| 2009/12/16 | 1,610 | 1,610 | 1,609 | 1,610 | +5 | +0.3% | 800 |
| 2009/12/15 | 1,610 | 1,610 | 1,599 | 1,605 | -5 | -0.3% | 500 |
| 2009/12/14 | 1,605 | 1,610 | 1,605 | 1,610 | +8 | +0.5% | 300 |
| 2009/12/11 | 1,610 | 1,610 | 1,601 | 1,602 | -5 | -0.3% | 300 |
| 2009/12/10 | 1,605 | 1,607 | 1,605 | 1,607 | +2 | +0.1% | 400 |
| 2009/12/09 | 1,605 | 1,605 | 1,605 | 1,605 | ±0 | ±0% | 100 |
| 2009/12/08 | 1,610 | 1,610 | 1,594 | 1,605 | +11 | +0.7% | 400 |
| 2009/12/07 | 1,680 | 1,680 | 1,594 | 1,594 | -1 | -0.1% | 2,000 |
| 2009/12/04 | 1,593 | 1,595 | 1,590 | 1,595 | +5 | +0.3% | 800 |
| 2009/12/03 | 1,585 | 1,590 | 1,585 | 1,590 | +5 | +0.3% | 900 |
| 2009/12/02 | 1,589 | 1,589 | 1,585 | 1,585 | -4 | -0.3% | 400 |
| 2009/12/01 | 1,588 | 1,589 | 1,588 | 1,589 | +3 | +0.2% | 200 |
| 2009/11/30 | 1,589 | 1,589 | 1,585 | 1,586 | +6 | +0.4% | 1,000 |
| 2009/11/27 | 1,572 | 1,580 | 1,571 | 1,580 | -9 | -0.6% | 1,300 |
| 2009/11/26 | 1,589 | 1,589 | 1,589 | 1,589 | +14 | +0.9% | 800 |
| 2009/11/25 | 1,575 | 1,580 | 1,575 | 1,575 | ±0 | ±0% | 300 |
| 2009/11/24 | 1,575 | 1,575 | 1,575 | 1,575 | -5 | -0.3% | 200 |
| 2009/11/20 | 1,590 | 1,590 | 1,571 | 1,580 | -10 | -0.6% | 600 |
| 2009/11/19 | 1,582 | 1,590 | 1,580 | 1,590 | ±0 | ±0% | 700 |
| 2009/11/18 | 1,590 | 1,590 | 1,590 | 1,590 | ±0 | ±0% | 200 |
| 2009/11/17 | 1,590 | 1,590 | 1,590 | 1,590 | -5 | -0.3% | 100 |
| 2009/11/16 | 1,598 | 1,599 | 1,595 | 1,595 | -3 | -0.2% | 400 |
| 2009/11/13 | 1,599 | 1,599 | 1,598 | 1,598 | -1 | -0.1% | 400 |
| 2009/11/12 | 1,599 | 1,599 | 1,599 | 1,599 | ±0 | ±0% | 100 |
| 2009/11/11 | 1,599 | 1,599 | 1,599 | 1,599 | ±0 | ±0% | 300 |
| 2009/11/10 | 1,600 | 1,600 | 1,599 | 1,599 | - | - | 800 |
| 2009/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/05 | 1,610 | 1,610 | 1,600 | 1,600 | -20 | -1.2% | 300 |
| 2009/11/04 | 1,600 | 1,620 | 1,600 | 1,620 | +20 | +1.3% | 300 |
| 2009/11/02 | 1,600 | 1,615 | 1,593 | 1,600 | -1 | -0.1% | 500 |
| 2009/10/30 | 1,624 | 1,624 | 1,601 | 1,601 | +1 | +0.1% | 1,700 |
| 2009/10/29 | 1,590 | 1,610 | 1,590 | 1,600 | -5 | -0.3% | 400 |
| 2009/10/28 | 1,600 | 1,605 | 1,600 | 1,605 | -5 | -0.3% | 400 |
| 2009/10/27 | 1,601 | 1,610 | 1,601 | 1,610 | -5 | -0.3% | 700 |
| 2009/10/26 | 1,630 | 1,630 | 1,601 | 1,615 | +14 | +0.9% | 900 |
| 2009/10/23 | 1,610 | 1,610 | 1,591 | 1,601 | -9 | -0.6% | 800 |
| 2009/10/22 | 1,600 | 1,610 | 1,600 | 1,610 | +10 | +0.6% | 1,000 |
| 2009/10/21 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 100 |
| 2009/10/20 | 1,600 | 1,600 | 1,600 | 1,600 | -3 | -0.2% | 400 |
| 2009/10/19 | 1,609 | 1,609 | 1,589 | 1,603 | +3 | +0.2% | 900 |
| 2009/10/16 | 1,605 | 1,605 | 1,583 | 1,600 | +9 | +0.6% | 3,200 |
| 2009/10/15 | 1,575 | 1,620 | 1,575 | 1,591 | +16 | +1% | 5,100 |
| 2009/10/14 | 1,570 | 1,575 | 1,570 | 1,575 | +5 | +0.3% | 1,100 |
| 2009/10/13 | 1,555 | 1,570 | 1,555 | 1,570 | ±0 | ±0% | 500 |
3651～
3700
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
