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 |
|---|---|---|---|---|---|---|---|
| 2008/12/12 | 1,342 | 1,343 | 1,340 | 1,340 | -3 | -0.2% | 800 |
| 2008/12/11 | 1,340 | 1,343 | 1,340 | 1,343 | +8 | +0.6% | 300 |
| 2008/12/10 | 1,280 | 1,340 | 1,280 | 1,335 | -5 | -0.4% | 3,300 |
| 2008/12/09 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 100 |
| 2008/12/08 | 1,350 | 1,350 | 1,340 | 1,340 | -2 | -0.1% | 2,300 |
| 2008/12/05 | 1,342 | 1,342 | 1,342 | 1,342 | +40 | +3.1% | 200 |
| 2008/12/04 | 1,320 | 1,350 | 1,302 | 1,302 | -38 | -2.8% | 2,300 |
| 2008/12/03 | 1,350 | 1,350 | 1,340 | 1,340 | ±0 | ±0% | 400 |
| 2008/12/02 | 1,350 | 1,350 | 1,340 | 1,340 | -5 | -0.4% | 800 |
| 2008/12/01 | 1,350 | 1,350 | 1,345 | 1,345 | -5 | -0.4% | 600 |
| 2008/11/28 | 1,311 | 1,350 | 1,311 | 1,350 | ±0 | ±0% | 200 |
| 2008/11/27 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 800 |
| 2008/11/26 | 1,377 | 1,380 | 1,350 | 1,350 | +33 | +2.5% | 1,100 |
| 2008/11/25 | 1,291 | 1,330 | 1,291 | 1,317 | +27 | +2.1% | 600 |
| 2008/11/21 | 1,313 | 1,313 | 1,270 | 1,290 | +17 | +1.3% | 700 |
| 2008/11/20 | 1,305 | 1,320 | 1,253 | 1,273 | -77 | -5.7% | 1,400 |
| 2008/11/19 | 1,365 | 1,365 | 1,320 | 1,350 | -10 | -0.7% | 1,300 |
| 2008/11/18 | 1,360 | 1,360 | 1,360 | 1,360 | -1 | -0.1% | 700 |
| 2008/11/17 | 1,361 | 1,361 | 1,361 | 1,361 | - | - | 100 |
| 2008/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/11/13 | 1,380 | 1,380 | 1,351 | 1,351 | -49 | -3.5% | 400 |
| 2008/11/12 | 1,400 | 1,400 | 1,400 | 1,400 | -5 | -0.4% | 300 |
| 2008/11/11 | 1,430 | 1,430 | 1,405 | 1,405 | -45 | -3.1% | 200 |
| 2008/11/10 | 1,350 | 1,450 | 1,350 | 1,450 | +55 | +3.9% | 3,200 |
| 2008/11/07 | 1,370 | 1,395 | 1,370 | 1,395 | ±0 | ±0% | 1,200 |
| 2008/11/06 | 1,400 | 1,400 | 1,395 | 1,395 | +10 | +0.7% | 400 |
| 2008/11/05 | 1,390 | 1,390 | 1,380 | 1,385 | -5 | -0.4% | 1,000 |
| 2008/11/04 | 1,390 | 1,390 | 1,390 | 1,390 | +10 | +0.7% | 300 |
| 2008/10/31 | 1,395 | 1,400 | 1,374 | 1,380 | +5 | +0.4% | 1,300 |
| 2008/10/30 | 1,401 | 1,401 | 1,375 | 1,375 | -24 | -1.7% | 700 |
| 2008/10/29 | 1,400 | 1,401 | 1,370 | 1,399 | +9 | +0.6% | 3,300 |
| 2008/10/28 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 300 |
| 2008/10/27 | 1,479 | 1,479 | 1,390 | 1,390 | -9 | -0.6% | 2,000 |
| 2008/10/24 | 1,400 | 1,400 | 1,300 | 1,399 | +39 | +2.9% | 1,700 |
| 2008/10/23 | 1,400 | 1,400 | 1,360 | 1,360 | ±0 | ±0% | 200 |
| 2008/10/22 | 1,440 | 1,440 | 1,360 | 1,360 | -81 | -5.6% | 700 |
| 2008/10/21 | 1,320 | 1,441 | 1,320 | 1,441 | +141 | +10.8% | 800 |
| 2008/10/20 | 1,320 | 1,320 | 1,300 | 1,300 | ±0 | ±0% | 200 |
| 2008/10/17 | 1,320 | 1,320 | 1,300 | 1,300 | +100 | +8.3% | 500 |
| 2008/10/16 | 1,290 | 1,300 | 1,200 | 1,200 | -100 | -7.7% | 1,800 |
| 2008/10/15 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 200 |
| 2008/10/14 | 1,300 | 1,300 | 1,280 | 1,300 | +100 | +8.3% | 1,100 |
| 2008/10/10 | 1,260 | 1,300 | 1,200 | 1,200 | -100 | -7.7% | 1,500 |
| 2008/10/09 | 1,269 | 1,300 | 1,255 | 1,300 | +30 | +2.4% | 1,800 |
| 2008/10/08 | 1,310 | 1,310 | 1,270 | 1,270 | -50 | -3.8% | 900 |
| 2008/10/07 | 1,350 | 1,360 | 1,300 | 1,320 | -70 | -5% | 2,000 |
| 2008/10/06 | 1,300 | 1,390 | 1,300 | 1,390 | -10 | -0.7% | 400 |
| 2008/10/03 | 1,410 | 1,410 | 1,400 | 1,400 | ±0 | ±0% | 400 |
| 2008/10/02 | 1,502 | 1,502 | 1,400 | 1,400 | - | - | 1,700 |
| 2008/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
3901～
3950
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
