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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 1,500 | 1,599 | 1,500 | 1,550 | +50 | +3.3% | 1,300 |
| 2009/07/27 | 1,650 | 1,650 | 1,500 | 1,500 | +30 | +2% | 4,100 |
| 2009/07/24 | 1,470 | 1,474 | 1,470 | 1,470 | ±0 | ±0% | 300 |
| 2009/07/23 | 1,480 | 1,480 | 1,470 | 1,470 | -18 | -1.2% | 300 |
| 2009/07/22 | 1,480 | 1,488 | 1,480 | 1,488 | - | - | 200 |
| 2009/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/17 | 1,494 | 1,494 | 1,494 | 1,494 | - | - | 100 |
| 2009/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/15 | 1,468 | 1,471 | 1,468 | 1,471 | +13 | +0.9% | 300 |
| 2009/07/14 | 1,458 | 1,458 | 1,458 | 1,458 | +3 | +0.2% | 100 |
| 2009/07/13 | 1,458 | 1,458 | 1,455 | 1,455 | -3 | -0.2% | 500 |
| 2009/07/10 | 1,471 | 1,471 | 1,458 | 1,458 | -12 | -0.8% | 600 |
| 2009/07/09 | 1,470 | 1,470 | 1,460 | 1,470 | ±0 | ±0% | 500 |
| 2009/07/08 | 1,480 | 1,480 | 1,470 | 1,470 | -10 | -0.7% | 1,400 |
| 2009/07/07 | 1,500 | 1,500 | 1,475 | 1,480 | ±0 | ±0% | 1,100 |
| 2009/07/06 | 1,479 | 1,480 | 1,479 | 1,480 | ±0 | ±0% | 200 |
| 2009/07/03 | 1,485 | 1,488 | 1,480 | 1,480 | -10 | -0.7% | 2,200 |
| 2009/07/02 | 1,490 | 1,491 | 1,490 | 1,490 | +5 | +0.3% | 600 |
| 2009/07/01 | 1,539 | 1,540 | 1,479 | 1,485 | +15 | +1% | 2,600 |
| 2009/06/30 | 1,453 | 1,470 | 1,445 | 1,470 | +20 | +1.4% | 1,800 |
| 2009/06/29 | 1,596 | 1,596 | 1,445 | 1,450 | +24 | +1.7% | 2,500 |
| 2009/06/26 | 1,425 | 1,426 | 1,415 | 1,426 | - | - | 1,400 |
| 2009/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/24 | 1,424 | 1,424 | 1,400 | 1,413 | -7 | -0.5% | 1,400 |
| 2009/06/23 | 1,426 | 1,426 | 1,405 | 1,420 | ±0 | ±0% | 400 |
| 2009/06/22 | 1,410 | 1,420 | 1,410 | 1,420 | +15 | +1.1% | 700 |
| 2009/06/19 | 1,416 | 1,416 | 1,405 | 1,405 | +4 | +0.3% | 400 |
| 2009/06/18 | 1,410 | 1,410 | 1,401 | 1,401 | ±0 | ±0% | 900 |
| 2009/06/17 | 1,409 | 1,409 | 1,401 | 1,401 | +1 | +0.1% | 200 |
| 2009/06/16 | 1,396 | 1,400 | 1,396 | 1,400 | -10 | -0.7% | 300 |
| 2009/06/15 | 1,412 | 1,412 | 1,410 | 1,410 | +20 | +1.4% | 500 |
| 2009/06/12 | 1,390 | 1,390 | 1,390 | 1,390 | -10 | -0.7% | 500 |
| 2009/06/11 | 1,399 | 1,400 | 1,399 | 1,400 | +13 | +0.9% | 700 |
| 2009/06/10 | 1,400 | 1,400 | 1,387 | 1,387 | -12 | -0.9% | 500 |
| 2009/06/09 | 1,381 | 1,399 | 1,381 | 1,399 | +18 | +1.3% | 200 |
| 2009/06/08 | 1,384 | 1,389 | 1,381 | 1,381 | +1 | +0.1% | 1,000 |
| 2009/06/05 | 1,380 | 1,380 | 1,380 | 1,380 | -20 | -1.4% | 1,000 |
| 2009/06/04 | 1,400 | 1,400 | 1,398 | 1,400 | ±0 | ±0% | 600 |
| 2009/06/03 | 1,400 | 1,400 | 1,394 | 1,400 | +7 | +0.5% | 400 |
| 2009/06/02 | 1,400 | 1,400 | 1,393 | 1,393 | -6 | -0.4% | 200 |
| 2009/06/01 | 1,399 | 1,399 | 1,399 | 1,399 | +7 | +0.5% | 200 |
| 2009/05/29 | 1,392 | 1,392 | 1,392 | 1,392 | -1 | -0.1% | 100 |
| 2009/05/28 | 1,398 | 1,398 | 1,393 | 1,393 | +5 | +0.4% | 200 |
| 2009/05/27 | 1,398 | 1,398 | 1,388 | 1,388 | +3 | +0.2% | 800 |
| 2009/05/26 | 1,385 | 1,385 | 1,383 | 1,385 | ±0 | ±0% | 700 |
| 2009/05/25 | 1,380 | 1,385 | 1,380 | 1,385 | +5 | +0.4% | 900 |
| 2009/05/22 | 1,376 | 1,380 | 1,375 | 1,380 | ±0 | ±0% | 900 |
| 2009/05/21 | 1,380 | 1,380 | 1,376 | 1,380 | -5 | -0.4% | 900 |
| 2009/05/20 | 1,394 | 1,394 | 1,385 | 1,385 | ±0 | ±0% | 200 |
| 2009/05/19 | 1,387 | 1,387 | 1,385 | 1,385 | +5 | +0.4% | 300 |
3751～
3800
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
