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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 1,821 | 1,822 | 1,821 | 1,822 | +12 | +0.7% | 200 |
| 2006/07/05 | 1,900 | 1,901 | 1,802 | 1,810 | -90 | -4.7% | 2,400 |
| 2006/07/04 | 1,869 | 1,900 | 1,800 | 1,900 | +100 | +5.6% | 6,400 |
| 2006/07/03 | 1,750 | 1,809 | 1,750 | 1,800 | +50 | +2.9% | 1,300 |
| 2006/06/30 | 1,767 | 1,821 | 1,750 | 1,750 | +7 | +0.4% | 1,900 |
| 2006/06/29 | 1,731 | 1,743 | 1,730 | 1,743 | +13 | +0.8% | 600 |
| 2006/06/28 | 1,731 | 1,731 | 1,730 | 1,730 | ±0 | ±0% | 1,000 |
| 2006/06/27 | 1,731 | 1,732 | 1,730 | 1,730 | -11 | -0.6% | 1,100 |
| 2006/06/26 | 1,701 | 1,741 | 1,701 | 1,741 | -38 | -2.1% | 5,500 |
| 2006/06/23 | 1,779 | 1,779 | 1,779 | 1,779 | +39 | +2.2% | 500 |
| 2006/06/22 | 1,750 | 1,751 | 1,735 | 1,740 | -10 | -0.6% | 2,800 |
| 2006/06/21 | 1,756 | 1,785 | 1,749 | 1,750 | ±0 | ±0% | 2,200 |
| 2006/06/20 | 1,748 | 1,750 | 1,748 | 1,750 | +12 | +0.7% | 1,500 |
| 2006/06/19 | 1,735 | 1,786 | 1,735 | 1,738 | +3 | +0.2% | 4,600 |
| 2006/06/16 | 1,791 | 1,791 | 1,715 | 1,735 | -56 | -3.1% | 7,300 |
| 2006/06/15 | 1,790 | 1,791 | 1,790 | 1,791 | +1 | +0.1% | 1,000 |
| 2006/06/14 | 1,748 | 1,790 | 1,720 | 1,790 | +40 | +2.3% | 2,900 |
| 2006/06/13 | 1,750 | 1,751 | 1,746 | 1,750 | ±0 | ±0% | 1,300 |
| 2006/06/12 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 100 |
| 2006/06/09 | 1,700 | 1,760 | 1,700 | 1,750 | +45 | +2.6% | 7,400 |
| 2006/06/08 | 1,725 | 1,725 | 1,704 | 1,705 | -35 | -2% | 2,600 |
| 2006/06/07 | 1,800 | 1,800 | 1,730 | 1,740 | -60 | -3.3% | 4,900 |
| 2006/06/06 | 1,850 | 1,850 | 1,800 | 1,800 | -50 | -2.7% | 2,700 |
| 2006/06/05 | 1,854 | 1,855 | 1,840 | 1,850 | -10 | -0.5% | 1,200 |
| 2006/06/02 | 1,860 | 1,860 | 1,859 | 1,860 | -20 | -1.1% | 1,000 |
| 2006/06/01 | 1,899 | 1,900 | 1,870 | 1,880 | -21 | -1.1% | 2,500 |
| 2006/05/31 | 1,926 | 1,927 | 1,901 | 1,901 | -39 | -2% | 400 |
| 2006/05/30 | 1,948 | 1,949 | 1,939 | 1,940 | -9 | -0.5% | 3,200 |
| 2006/05/29 | 1,960 | 1,961 | 1,949 | 1,949 | +9 | +0.5% | 700 |
| 2006/05/26 | 1,939 | 1,940 | 1,856 | 1,940 | ±0 | ±0% | 7,100 |
| 2006/05/25 | 1,970 | 1,971 | 1,857 | 1,940 | -35 | -1.8% | 10,300 |
| 2006/05/24 | 1,971 | 1,975 | 1,969 | 1,975 | ±0 | ±0% | 1,000 |
| 2006/05/23 | 1,970 | 1,975 | 1,970 | 1,975 | ±0 | ±0% | 1,500 |
| 2006/05/22 | 1,976 | 1,976 | 1,975 | 1,975 | ±0 | ±0% | 2,800 |
| 2006/05/19 | 1,975 | 1,980 | 1,975 | 1,975 | ±0 | ±0% | 2,700 |
| 2006/05/18 | 1,974 | 1,980 | 1,974 | 1,975 | -5 | -0.3% | 900 |
| 2006/05/17 | 1,974 | 1,989 | 1,974 | 1,980 | +6 | +0.3% | 3,000 |
| 2006/05/16 | 1,980 | 1,989 | 1,971 | 1,974 | -14 | -0.7% | 3,500 |
| 2006/05/15 | 1,989 | 1,990 | 1,984 | 1,988 | -2 | -0.1% | 3,800 |
| 2006/05/12 | 1,994 | 1,998 | 1,990 | 1,990 | -5 | -0.3% | 2,500 |
| 2006/05/11 | 1,994 | 1,995 | 1,994 | 1,995 | +1 | +0.1% | 1,600 |
| 2006/05/10 | 1,989 | 1,999 | 1,976 | 1,994 | -5 | -0.3% | 1,400 |
| 2006/05/09 | 2,000 | 2,000 | 1,999 | 1,999 | -6 | -0.3% | 4,100 |
| 2006/05/08 | 2,000 | 2,005 | 1,999 | 2,005 | -5 | -0.2% | 3,200 |
| 2006/05/02 | 2,005 | 2,010 | 1,990 | 2,010 | ±0 | ±0% | 11,900 |
| 2006/05/01 | 2,030 | 2,030 | 2,010 | 2,010 | -5 | -0.2% | 1,900 |
| 2006/04/28 | 2,015 | 2,015 | 2,010 | 2,015 | +10 | +0.5% | 800 |
| 2006/04/27 | 2,005 | 2,035 | 2,005 | 2,005 | +5 | +0.3% | 3,100 |
| 2006/04/26 | 2,000 | 2,005 | 2,000 | 2,000 | ±0 | ±0% | 1,200 |
| 2006/04/25 | 2,000 | 2,005 | 1,998 | 2,000 | ±0 | ±0% | 6,800 |
4501～
4550
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
