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 |
|---|---|---|---|---|---|---|---|
| 2008/03/06 | 1,669 | 1,670 | 1,650 | 1,650 | -20 | -1.2% | 800 |
| 2008/03/05 | 1,672 | 1,672 | 1,670 | 1,670 | ±0 | ±0% | 200 |
| 2008/03/04 | 1,677 | 1,677 | 1,670 | 1,670 | +30 | +1.8% | 900 |
| 2008/03/03 | 1,640 | 1,643 | 1,640 | 1,640 | ±0 | ±0% | 1,900 |
| 2008/02/29 | 1,635 | 1,642 | 1,630 | 1,640 | +8 | +0.5% | 2,000 |
| 2008/02/28 | 1,631 | 1,632 | 1,631 | 1,632 | +2 | +0.1% | 400 |
| 2008/02/27 | 1,630 | 1,631 | 1,627 | 1,630 | +3 | +0.2% | 1,400 |
| 2008/02/26 | 1,629 | 1,630 | 1,627 | 1,627 | +17 | +1.1% | 1,700 |
| 2008/02/25 | 1,608 | 1,612 | 1,608 | 1,610 | - | - | 800 |
| 2008/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/02/21 | 1,612 | 1,614 | 1,612 | 1,612 | ±0 | ±0% | 400 |
| 2008/02/20 | 1,612 | 1,612 | 1,612 | 1,612 | +2 | +0.1% | 200 |
| 2008/02/19 | 1,609 | 1,610 | 1,608 | 1,610 | - | - | 1,200 |
| 2008/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/02/15 | 1,603 | 1,604 | 1,603 | 1,604 | -6 | -0.4% | 400 |
| 2008/02/14 | 1,612 | 1,612 | 1,590 | 1,610 | - | - | 5,200 |
| 2008/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/02/12 | 1,599 | 1,600 | 1,594 | 1,595 | -5 | -0.3% | 1,000 |
| 2008/02/08 | 1,600 | 1,602 | 1,600 | 1,600 | +2 | +0.1% | 1,400 |
| 2008/02/07 | 1,600 | 1,600 | 1,596 | 1,598 | -3 | -0.2% | 600 |
| 2008/02/06 | 1,598 | 1,601 | 1,598 | 1,601 | -9 | -0.6% | 400 |
| 2008/02/05 | 1,603 | 1,610 | 1,600 | 1,610 | +7 | +0.4% | 1,000 |
| 2008/02/04 | 1,610 | 1,611 | 1,590 | 1,603 | +3 | +0.2% | 900 |
| 2008/02/01 | 1,609 | 1,609 | 1,600 | 1,600 | -9 | -0.6% | 1,200 |
| 2008/01/31 | 1,602 | 1,609 | 1,602 | 1,609 | +9 | +0.6% | 300 |
| 2008/01/30 | 1,600 | 1,601 | 1,600 | 1,600 | -10 | -0.6% | 400 |
| 2008/01/29 | 1,610 | 1,610 | 1,610 | 1,610 | ±0 | ±0% | 300 |
| 2008/01/28 | 1,609 | 1,610 | 1,600 | 1,610 | +30 | +1.9% | 1,800 |
| 2008/01/25 | 1,583 | 1,583 | 1,550 | 1,580 | -2 | -0.1% | 4,200 |
| 2008/01/24 | 1,574 | 1,583 | 1,574 | 1,582 | +8 | +0.5% | 800 |
| 2008/01/23 | 1,539 | 1,579 | 1,505 | 1,574 | -6 | -0.4% | 5,200 |
| 2008/01/22 | 1,578 | 1,580 | 1,540 | 1,580 | ±0 | ±0% | 2,900 |
| 2008/01/21 | 1,591 | 1,591 | 1,577 | 1,580 | -10 | -0.6% | 1,600 |
| 2008/01/18 | 1,589 | 1,591 | 1,580 | 1,590 | ±0 | ±0% | 2,600 |
| 2008/01/17 | 1,581 | 1,590 | 1,581 | 1,590 | +5 | +0.3% | 1,800 |
| 2008/01/16 | 1,590 | 1,600 | 1,585 | 1,585 | -15 | -0.9% | 1,600 |
| 2008/01/15 | 1,605 | 1,605 | 1,598 | 1,600 | -4 | -0.2% | 2,200 |
| 2008/01/11 | 1,613 | 1,615 | 1,604 | 1,604 | -21 | -1.3% | 300 |
| 2008/01/10 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 2,200 |
| 2008/01/09 | 1,601 | 1,626 | 1,600 | 1,625 | +15 | +0.9% | 3,300 |
| 2008/01/08 | 1,628 | 1,630 | 1,610 | 1,610 | -20 | -1.2% | 900 |
| 2008/01/07 | 1,628 | 1,630 | 1,608 | 1,630 | - | - | 3,300 |
| 2008/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/12/28 | 1,610 | 1,630 | 1,610 | 1,630 | +1 | +0.1% | 1,800 |
| 2007/12/27 | 1,629 | 1,630 | 1,619 | 1,629 | -1 | -0.1% | 1,700 |
| 2007/12/26 | 1,629 | 1,630 | 1,629 | 1,630 | +10 | +0.6% | 3,900 |
| 2007/12/25 | 1,619 | 1,621 | 1,600 | 1,620 | ±0 | ±0% | 3,400 |
| 2007/12/21 | 1,635 | 1,636 | 1,620 | 1,620 | -15 | -0.9% | 1,000 |
| 2007/12/20 | 1,634 | 1,635 | 1,634 | 1,635 | -13 | -0.8% | 200 |
| 2007/12/19 | 1,601 | 1,649 | 1,601 | 1,648 | +38 | +2.4% | 2,200 |
4251～
4300
件表示中 / 6998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 | 366,000円 | +1.4% | -5.7% | 2.60% | 15.67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 |
| 岩塚菓 | 293,900円 | +16.2% | -31.9% | 1.02% | 16.78倍 | 0.45倍 |
|
米菓で国内３位。子会社で通販も。出資・技術支援する旺旺集団（台湾系）からの配当金収入多額 |
| はごろも | 334,500円 | +2.2% | 0.0% | 1.79% | 13.68倍 | 0.76倍 |
|
「シーチキン」はツナ缶のトップブランド。パスタ、ペットフードも展開。国内外に協力工場網 |
| モロゾフ | 158,800円 | +0.1% | -49.0% | 0.88% | 56.33倍 | 1.65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 |
| 柿安本店 | 265,800円 | +0.8% | +0.8% | 3.20% | 29.96倍 | 1.69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 |
市場注目の銘柄
チャート関連のコラム
