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 |
|---|---|---|---|---|---|---|---|
| 2006/09/21 | 1,763 | 1,764 | 1,752 | 1,753 | +2 | +0.1% | 600 |
| 2006/09/20 | 1,778 | 1,779 | 1,749 | 1,751 | -28 | -1.6% | 2,900 |
| 2006/09/19 | 1,779 | 1,780 | 1,775 | 1,779 | -1 | -0.1% | 3,200 |
| 2006/09/15 | 1,789 | 1,790 | 1,779 | 1,780 | -13 | -0.7% | 2,000 |
| 2006/09/14 | 1,793 | 1,793 | 1,793 | 1,793 | ±0 | ±0% | 500 |
| 2006/09/13 | 1,790 | 1,793 | 1,790 | 1,793 | ±0 | ±0% | 1,500 |
| 2006/09/12 | 1,795 | 1,795 | 1,792 | 1,793 | ±0 | ±0% | 700 |
| 2006/09/11 | 1,795 | 1,795 | 1,792 | 1,793 | -2 | -0.1% | 600 |
| 2006/09/08 | 1,795 | 1,796 | 1,789 | 1,795 | -2 | -0.1% | 4,500 |
| 2006/09/07 | 1,799 | 1,799 | 1,797 | 1,797 | ±0 | ±0% | 600 |
| 2006/09/06 | 1,797 | 1,797 | 1,795 | 1,797 | ±0 | ±0% | 2,600 |
| 2006/09/05 | 1,797 | 1,797 | 1,797 | 1,797 | -3 | -0.2% | 300 |
| 2006/09/04 | 1,796 | 1,800 | 1,796 | 1,800 | +3 | +0.2% | 3,200 |
| 2006/09/01 | 1,797 | 1,797 | 1,796 | 1,797 | ±0 | ±0% | 800 |
| 2006/08/31 | 1,800 | 1,800 | 1,795 | 1,797 | -3 | -0.2% | 5,700 |
| 2006/08/30 | 1,795 | 1,801 | 1,795 | 1,800 | +2 | +0.1% | 3,300 |
| 2006/08/29 | 1,791 | 1,799 | 1,791 | 1,798 | -1 | -0.1% | 2,000 |
| 2006/08/28 | 1,795 | 1,799 | 1,791 | 1,799 | ±0 | ±0% | 4,000 |
| 2006/08/25 | 1,799 | 1,800 | 1,799 | 1,799 | -1 | -0.1% | 2,900 |
| 2006/08/24 | 1,799 | 1,800 | 1,798 | 1,800 | ±0 | ±0% | 3,900 |
| 2006/08/23 | 1,800 | 1,800 | 1,792 | 1,800 | ±0 | ±0% | 3,900 |
| 2006/08/22 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 1,100 |
| 2006/08/21 | 1,800 | 1,800 | 1,790 | 1,800 | ±0 | ±0% | 2,000 |
| 2006/08/18 | 1,800 | 1,800 | 1,790 | 1,800 | ±0 | ±0% | 2,900 |
| 2006/08/17 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 400 |
| 2006/08/16 | 1,775 | 1,800 | 1,760 | 1,800 | +25 | +1.4% | 1,200 |
| 2006/08/15 | 1,775 | 1,776 | 1,775 | 1,775 | -5 | -0.3% | 800 |
| 2006/08/14 | 1,779 | 1,780 | 1,779 | 1,780 | -20 | -1.1% | 200 |
| 2006/08/11 | 1,801 | 1,801 | 1,800 | 1,800 | +1 | +0.1% | 600 |
| 2006/08/10 | 1,791 | 1,800 | 1,790 | 1,799 | +9 | +0.5% | 800 |
| 2006/08/09 | 1,770 | 1,800 | 1,759 | 1,790 | - | - | 1,000 |
| 2006/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/08/07 | 1,770 | 1,771 | 1,760 | 1,760 | -10 | -0.6% | 1,000 |
| 2006/08/04 | 1,760 | 1,770 | 1,760 | 1,770 | ±0 | ±0% | 800 |
| 2006/08/03 | 1,770 | 1,770 | 1,769 | 1,770 | ±0 | ±0% | 1,000 |
| 2006/08/02 | 1,770 | 1,770 | 1,769 | 1,770 | -10 | -0.6% | 400 |
| 2006/08/01 | 1,780 | 1,780 | 1,775 | 1,780 | ±0 | ±0% | 2,300 |
| 2006/07/31 | 1,790 | 1,790 | 1,779 | 1,780 | -10 | -0.6% | 2,200 |
| 2006/07/28 | 1,795 | 1,796 | 1,790 | 1,790 | -10 | -0.6% | 2,100 |
| 2006/07/27 | 1,800 | 1,800 | 1,795 | 1,800 | ±0 | ±0% | 1,000 |
| 2006/07/26 | 1,800 | 1,805 | 1,800 | 1,800 | ±0 | ±0% | 7,400 |
| 2006/07/25 | 1,800 | 1,801 | 1,800 | 1,800 | ±0 | ±0% | 1,700 |
| 2006/07/24 | 1,800 | 1,801 | 1,800 | 1,800 | ±0 | ±0% | 600 |
| 2006/07/21 | 1,799 | 1,800 | 1,799 | 1,800 | ±0 | ±0% | 500 |
| 2006/07/20 | 1,820 | 1,822 | 1,800 | 1,800 | -20 | -1.1% | 1,200 |
| 2006/07/19 | 1,821 | 1,825 | 1,820 | 1,820 | -1 | -0.1% | 1,100 |
| 2006/07/18 | 1,830 | 1,830 | 1,800 | 1,821 | -9 | -0.5% | 2,900 |
| 2006/07/14 | 1,870 | 1,870 | 1,830 | 1,830 | -50 | -2.7% | 900 |
| 2006/07/13 | 1,859 | 1,894 | 1,859 | 1,880 | ±0 | ±0% | 1,400 |
| 2006/07/12 | 1,890 | 1,890 | 1,880 | 1,880 | +20 | +1.1% | 500 |
4451～
4500
件表示中 / 6842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 | 358,000円 | +7.9% | -23.7% | 2.37% | 16.47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 |
| 柿安本店 | 273,600円 | +1.2% | -1.5% | 3.11% | 18.72倍 | 1.48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 |
| オカムラ食品 | 417,000円 | +10.6% | +0.6% | 0.91% | 16.15倍 | 2.39倍 |
|
青森発。サーモントラウトの養殖事業展開。国内外の加工や海外卸売りも。デンマークに子会社 |
| 名糖産 | 192,800円 | +14.8% | +67.8% | 1.71% | 7.42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 |
| ヨシムラフード | 137,400円 | +16.9% | -12.5% | 0.00% | 29.43倍 | 3.26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 |
市場注目の銘柄
チャート関連のコラム
