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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 1,814 | 1,815 | 1,810 | 1,810 | ±0 | ±0% | 4,000 |
| 2007/02/14 | 1,810 | 1,813 | 1,810 | 1,810 | ±0 | ±0% | 3,600 |
| 2007/02/13 | 1,810 | 1,810 | 1,802 | 1,810 | +5 | +0.3% | 2,200 |
| 2007/02/09 | 1,810 | 1,811 | 1,804 | 1,805 | -5 | -0.3% | 1,300 |
| 2007/02/08 | 1,800 | 1,811 | 1,800 | 1,810 | +10 | +0.6% | 3,000 |
| 2007/02/07 | 1,800 | 1,801 | 1,800 | 1,800 | ±0 | ±0% | 2,200 |
| 2007/02/06 | 1,800 | 1,801 | 1,800 | 1,800 | ±0 | ±0% | 2,800 |
| 2007/02/05 | 1,799 | 1,810 | 1,799 | 1,800 | +4 | +0.2% | 3,800 |
| 2007/02/02 | 1,800 | 1,800 | 1,795 | 1,796 | -4 | -0.2% | 1,200 |
| 2007/02/01 | 1,790 | 1,800 | 1,782 | 1,800 | +17 | +1% | 1,800 |
| 2007/01/31 | 1,783 | 1,790 | 1,782 | 1,783 | +3 | +0.2% | 2,800 |
| 2007/01/30 | 1,801 | 1,802 | 1,775 | 1,780 | -22 | -1.2% | 6,800 |
| 2007/01/29 | 1,800 | 1,811 | 1,800 | 1,802 | -3 | -0.2% | 6,400 |
| 2007/01/26 | 1,809 | 1,811 | 1,800 | 1,805 | +5 | +0.3% | 4,500 |
| 2007/01/25 | 1,800 | 1,805 | 1,800 | 1,800 | ±0 | ±0% | 6,000 |
| 2007/01/24 | 1,806 | 1,807 | 1,800 | 1,800 | -6 | -0.3% | 3,800 |
| 2007/01/23 | 1,805 | 1,806 | 1,800 | 1,806 | +1 | +0.1% | 3,800 |
| 2007/01/22 | 1,809 | 1,811 | 1,805 | 1,805 | -5 | -0.3% | 1,400 |
| 2007/01/19 | 1,809 | 1,810 | 1,800 | 1,810 | ±0 | ±0% | 6,600 |
| 2007/01/18 | 1,811 | 1,811 | 1,810 | 1,810 | ±0 | ±0% | 600 |
| 2007/01/17 | 1,810 | 1,811 | 1,800 | 1,810 | ±0 | ±0% | 1,800 |
| 2007/01/16 | 1,810 | 1,811 | 1,810 | 1,810 | ±0 | ±0% | 4,100 |
| 2007/01/15 | 1,805 | 1,810 | 1,800 | 1,810 | +10 | +0.6% | 5,900 |
| 2007/01/12 | 1,802 | 1,803 | 1,800 | 1,800 | -3 | -0.2% | 2,600 |
| 2007/01/11 | 1,803 | 1,804 | 1,800 | 1,803 | +3 | +0.2% | 3,600 |
| 2007/01/10 | 1,795 | 1,800 | 1,790 | 1,800 | +10 | +0.6% | 1,000 |
| 2007/01/09 | 1,785 | 1,791 | 1,785 | 1,790 | +5 | +0.3% | 1,200 |
| 2007/01/05 | 1,781 | 1,791 | 1,775 | 1,785 | +10 | +0.6% | 1,600 |
| 2007/01/04 | 1,795 | 1,800 | 1,775 | 1,775 | -5 | -0.3% | 2,200 |
| 2006/12/29 | 1,770 | 1,781 | 1,770 | 1,780 | +9 | +0.5% | 1,400 |
| 2006/12/28 | 1,789 | 1,789 | 1,771 | 1,771 | -1 | -0.1% | 900 |
| 2006/12/27 | 1,779 | 1,782 | 1,770 | 1,772 | +4 | +0.2% | 8,200 |
| 2006/12/26 | 1,769 | 1,780 | 1,768 | 1,768 | -2 | -0.1% | 2,800 |
| 2006/12/25 | 1,780 | 1,780 | 1,769 | 1,770 | -10 | -0.6% | 2,600 |
| 2006/12/22 | 1,780 | 1,781 | 1,780 | 1,780 | +5 | +0.3% | 2,000 |
| 2006/12/21 | 1,780 | 1,780 | 1,774 | 1,775 | -5 | -0.3% | 600 |
| 2006/12/20 | 1,780 | 1,781 | 1,774 | 1,780 | ±0 | ±0% | 2,400 |
| 2006/12/19 | 1,780 | 1,781 | 1,780 | 1,780 | ±0 | ±0% | 3,600 |
| 2006/12/18 | 1,779 | 1,781 | 1,774 | 1,780 | +10 | +0.6% | 1,000 |
| 2006/12/15 | 1,769 | 1,770 | 1,769 | 1,770 | -30 | -1.7% | 200 |
| 2006/12/14 | 1,780 | 1,801 | 1,780 | 1,800 | +25 | +1.4% | 900 |
| 2006/12/13 | 1,780 | 1,780 | 1,770 | 1,775 | -5 | -0.3% | 1,300 |
| 2006/12/12 | 1,780 | 1,780 | 1,780 | 1,780 | -5 | -0.3% | 200 |
| 2006/12/11 | 1,785 | 1,796 | 1,785 | 1,785 | ±0 | ±0% | 2,800 |
| 2006/12/08 | 1,780 | 1,785 | 1,779 | 1,785 | +15 | +0.8% | 1,500 |
| 2006/12/07 | 1,770 | 1,770 | 1,770 | 1,770 | ±0 | ±0% | 200 |
| 2006/12/06 | 1,780 | 1,780 | 1,769 | 1,770 | ±0 | ±0% | 3,100 |
| 2006/12/05 | 1,781 | 1,782 | 1,769 | 1,770 | +3 | +0.2% | 2,800 |
| 2006/12/04 | 1,799 | 1,800 | 1,764 | 1,767 | +7 | +0.4% | 4,600 |
| 2006/12/01 | 1,766 | 1,766 | 1,754 | 1,760 | +5 | +0.3% | 1,100 |
4351～
4400
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
