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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/07/16 | 1,490 | 1,490 | 1,490 | 1,490 | - | - | 100 |
| 2008/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/07/14 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 200 |
| 2008/07/11 | 1,500 | 1,500 | 1,500 | 1,500 | +10 | +0.7% | 100 |
| 2008/07/10 | 1,495 | 1,510 | 1,490 | 1,490 | -20 | -1.3% | 300 |
| 2008/07/09 | 1,500 | 1,510 | 1,500 | 1,510 | - | - | 800 |
| 2008/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/07/07 | 1,498 | 1,500 | 1,496 | 1,500 | +3 | +0.2% | 7,700 |
| 2008/07/04 | 1,500 | 1,500 | 1,497 | 1,497 | -3 | -0.2% | 400 |
| 2008/07/03 | 1,500 | 1,500 | 1,495 | 1,500 | +2 | +0.1% | 1,600 |
| 2008/07/02 | 1,490 | 1,498 | 1,490 | 1,498 | - | - | 200 |
| 2008/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/06/30 | 1,499 | 1,499 | 1,478 | 1,478 | -5 | -0.3% | 1,100 |
| 2008/06/27 | 1,483 | 1,483 | 1,475 | 1,483 | ±0 | ±0% | 1,000 |
| 2008/06/26 | 1,483 | 1,483 | 1,483 | 1,483 | ±0 | ±0% | 500 |
| 2008/06/25 | 1,483 | 1,483 | 1,483 | 1,483 | +8 | +0.5% | 300 |
| 2008/06/24 | 1,482 | 1,483 | 1,475 | 1,475 | - | - | 700 |
| 2008/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/06/20 | 1,475 | 1,482 | 1,475 | 1,482 | -2 | -0.1% | 600 |
| 2008/06/19 | 1,485 | 1,485 | 1,484 | 1,484 | -1 | -0.1% | 300 |
| 2008/06/18 | 1,485 | 1,485 | 1,485 | 1,485 | +1 | +0.1% | 300 |
| 2008/06/17 | 1,484 | 1,485 | 1,484 | 1,484 | +4 | +0.3% | 300 |
| 2008/06/16 | 1,485 | 1,485 | 1,480 | 1,480 | -5 | -0.3% | 400 |
| 2008/06/13 | 1,480 | 1,485 | 1,472 | 1,485 | +5 | +0.3% | 300 |
| 2008/06/12 | 1,495 | 1,495 | 1,480 | 1,480 | - | - | 400 |
| 2008/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/06/10 | 1,490 | 1,490 | 1,490 | 1,490 | +14 | +0.9% | 100 |
| 2008/06/09 | 1,477 | 1,477 | 1,476 | 1,476 | ±0 | ±0% | 4,000 |
| 2008/06/06 | 1,499 | 1,499 | 1,476 | 1,476 | - | - | 800 |
| 2008/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/06/04 | 1,505 | 1,505 | 1,500 | 1,500 | +1 | +0.1% | 400 |
| 2008/06/03 | 1,496 | 1,499 | 1,496 | 1,499 | +14 | +0.9% | 300 |
| 2008/06/02 | 1,490 | 1,500 | 1,481 | 1,485 | -5 | -0.3% | 700 |
| 2008/05/30 | 1,530 | 1,530 | 1,490 | 1,490 | -10 | -0.7% | 1,300 |
| 2008/05/29 | 1,490 | 1,500 | 1,490 | 1,500 | +10 | +0.7% | 2,200 |
| 2008/05/28 | 1,500 | 1,500 | 1,450 | 1,490 | +30 | +2.1% | 1,200 |
| 2008/05/27 | 1,500 | 1,500 | 1,460 | 1,460 | ±0 | ±0% | 1,100 |
| 2008/05/26 | 1,462 | 1,462 | 1,460 | 1,460 | -1 | -0.1% | 400 |
| 2008/05/23 | 1,463 | 1,463 | 1,461 | 1,461 | +1 | +0.1% | 400 |
| 2008/05/22 | 1,460 | 1,500 | 1,460 | 1,460 | - | - | 1,200 |
| 2008/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/05/20 | 1,475 | 1,475 | 1,450 | 1,455 | -2 | -0.1% | 3,000 |
| 2008/05/19 | 1,460 | 1,460 | 1,450 | 1,457 | -23 | -1.6% | 1,600 |
| 2008/05/16 | 1,450 | 1,480 | 1,450 | 1,480 | +35 | +2.4% | 1,600 |
| 2008/05/15 | 1,454 | 1,454 | 1,445 | 1,445 | -10 | -0.7% | 2,700 |
| 2008/05/14 | 1,464 | 1,464 | 1,455 | 1,455 | -7 | -0.5% | 2,100 |
| 2008/05/13 | 1,462 | 1,462 | 1,462 | 1,462 | -8 | -0.5% | 100 |
| 2008/05/12 | 1,480 | 1,480 | 1,470 | 1,470 | -15 | -1% | 1,800 |
| 2008/05/09 | 1,485 | 1,485 | 1,485 | 1,485 | -5 | -0.3% | 100 |
4001～
4050
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
