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 |
|---|---|---|---|---|---|---|---|
| 2007/09/21 | 1,611 | 1,611 | 1,611 | 1,611 | +1 | +0.1% | 200 |
| 2007/09/20 | 1,610 | 1,611 | 1,610 | 1,610 | ±0 | ±0% | 800 |
| 2007/09/19 | 1,610 | 1,620 | 1,610 | 1,610 | ±0 | ±0% | 500 |
| 2007/09/18 | 1,593 | 1,612 | 1,578 | 1,610 | +20 | +1.3% | 2,800 |
| 2007/09/14 | 1,615 | 1,615 | 1,590 | 1,590 | -25 | -1.5% | 2,400 |
| 2007/09/13 | 1,630 | 1,650 | 1,615 | 1,615 | -43 | -2.6% | 800 |
| 2007/09/12 | 1,660 | 1,661 | 1,658 | 1,658 | +58 | +3.6% | 600 |
| 2007/09/11 | 1,600 | 1,605 | 1,600 | 1,600 | +10 | +0.6% | 1,200 |
| 2007/09/10 | 1,580 | 1,590 | 1,578 | 1,590 | - | - | 2,200 |
| 2007/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/09/06 | 1,638 | 1,648 | 1,638 | 1,639 | -1 | -0.1% | 1,600 |
| 2007/09/05 | 1,657 | 1,662 | 1,640 | 1,640 | -20 | -1.2% | 2,600 |
| 2007/09/04 | 1,660 | 1,660 | 1,660 | 1,660 | ±0 | ±0% | 800 |
| 2007/09/03 | 1,668 | 1,669 | 1,660 | 1,660 | -7 | -0.4% | 1,400 |
| 2007/08/31 | 1,670 | 1,670 | 1,667 | 1,667 | -3 | -0.2% | 800 |
| 2007/08/30 | 1,670 | 1,670 | 1,670 | 1,670 | +8 | +0.5% | 200 |
| 2007/08/29 | 1,660 | 1,662 | 1,659 | 1,662 | -1 | -0.1% | 400 |
| 2007/08/28 | 1,662 | 1,663 | 1,657 | 1,663 | -2 | -0.1% | 800 |
| 2007/08/27 | 1,670 | 1,671 | 1,665 | 1,665 | ±0 | ±0% | 2,600 |
| 2007/08/24 | 1,671 | 1,671 | 1,665 | 1,665 | -5 | -0.3% | 200 |
| 2007/08/23 | 1,670 | 1,671 | 1,670 | 1,670 | +7 | +0.4% | 500 |
| 2007/08/22 | 1,696 | 1,696 | 1,651 | 1,663 | -36 | -2.1% | 1,200 |
| 2007/08/21 | 1,656 | 1,699 | 1,656 | 1,699 | +43 | +2.6% | 1,300 |
| 2007/08/20 | 1,666 | 1,666 | 1,655 | 1,656 | -4 | -0.2% | 3,000 |
| 2007/08/17 | 1,687 | 1,688 | 1,660 | 1,660 | -28 | -1.7% | 3,300 |
| 2007/08/16 | 1,695 | 1,695 | 1,686 | 1,688 | -7 | -0.4% | 1,700 |
| 2007/08/15 | 1,694 | 1,695 | 1,694 | 1,695 | -3 | -0.2% | 600 |
| 2007/08/14 | 1,697 | 1,698 | 1,697 | 1,698 | +2 | +0.1% | 200 |
| 2007/08/13 | 1,696 | 1,698 | 1,690 | 1,696 | +1 | +0.1% | 3,100 |
| 2007/08/10 | 1,698 | 1,699 | 1,694 | 1,695 | ±0 | ±0% | 2,000 |
| 2007/08/09 | 1,695 | 1,695 | 1,695 | 1,695 | -5 | -0.3% | 400 |
| 2007/08/08 | 1,698 | 1,700 | 1,694 | 1,700 | +1 | +0.1% | 1,900 |
| 2007/08/07 | 1,699 | 1,700 | 1,698 | 1,699 | -1 | -0.1% | 1,600 |
| 2007/08/06 | 1,710 | 1,710 | 1,700 | 1,700 | ±0 | ±0% | 800 |
| 2007/08/03 | 1,700 | 1,701 | 1,700 | 1,700 | ±0 | ±0% | 600 |
| 2007/08/02 | 1,700 | 1,701 | 1,699 | 1,700 | ±0 | ±0% | 1,400 |
| 2007/08/01 | 1,700 | 1,700 | 1,700 | 1,700 | - | - | 800 |
| 2007/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/07/30 | 1,701 | 1,701 | 1,700 | 1,700 | -1 | -0.1% | 2,800 |
| 2007/07/27 | 1,709 | 1,710 | 1,700 | 1,701 | -1 | -0.1% | 5,200 |
| 2007/07/26 | 1,710 | 1,711 | 1,702 | 1,702 | -3 | -0.2% | 5,100 |
| 2007/07/25 | 1,704 | 1,705 | 1,704 | 1,705 | ±0 | ±0% | 3,600 |
| 2007/07/24 | 1,705 | 1,706 | 1,704 | 1,705 | -1 | -0.1% | 1,100 |
| 2007/07/23 | 1,705 | 1,706 | 1,700 | 1,706 | +1 | +0.1% | 1,800 |
| 2007/07/20 | 1,708 | 1,709 | 1,704 | 1,705 | -3 | -0.2% | 1,400 |
| 2007/07/19 | 1,710 | 1,721 | 1,708 | 1,708 | -2 | -0.1% | 1,700 |
| 2007/07/18 | 1,725 | 1,725 | 1,709 | 1,710 | - | - | 1,200 |
| 2007/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/07/13 | 1,725 | 1,725 | 1,710 | 1,710 | -15 | -0.9% | 1,200 |
| 2007/07/12 | 1,730 | 1,730 | 1,720 | 1,725 | -5 | -0.3% | 1,200 |
4201～
4250
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
