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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 1,700 | 1,802 | 1,700 | 1,770 | +60 | +3.5% | 17,600 |
| 2005/11/25 | 1,729 | 1,730 | 1,705 | 1,710 | -20 | -1.2% | 8,400 |
| 2005/11/24 | 1,710 | 1,730 | 1,700 | 1,730 | +20 | +1.2% | 4,700 |
| 2005/11/22 | 1,709 | 1,710 | 1,709 | 1,710 | ±0 | ±0% | 3,500 |
| 2005/11/21 | 1,730 | 1,731 | 1,709 | 1,710 | -20 | -1.2% | 5,700 |
| 2005/11/18 | 1,730 | 1,731 | 1,730 | 1,730 | ±0 | ±0% | 2,400 |
| 2005/11/17 | 1,700 | 1,732 | 1,699 | 1,730 | +29 | +1.7% | 6,400 |
| 2005/11/16 | 1,701 | 1,720 | 1,700 | 1,701 | -19 | -1.1% | 3,200 |
| 2005/11/15 | 1,729 | 1,730 | 1,720 | 1,720 | -10 | -0.6% | 2,500 |
| 2005/11/14 | 1,749 | 1,750 | 1,726 | 1,730 | +5 | +0.3% | 3,200 |
| 2005/11/11 | 1,751 | 1,751 | 1,710 | 1,725 | ±0 | ±0% | 5,700 |
| 2005/11/10 | 1,719 | 1,794 | 1,714 | 1,725 | +12 | +0.7% | 8,000 |
| 2005/11/09 | 1,697 | 1,729 | 1,697 | 1,713 | +23 | +1.4% | 6,700 |
| 2005/11/08 | 1,700 | 1,700 | 1,679 | 1,690 | -10 | -0.6% | 5,100 |
| 2005/11/07 | 1,701 | 1,702 | 1,699 | 1,700 | ±0 | ±0% | 6,500 |
| 2005/11/04 | 1,710 | 1,710 | 1,698 | 1,700 | -10 | -0.6% | 4,500 |
| 2005/11/02 | 1,730 | 1,731 | 1,710 | 1,710 | ±0 | ±0% | 4,300 |
| 2005/11/01 | 1,721 | 1,725 | 1,710 | 1,710 | -10 | -0.6% | 3,400 |
| 2005/10/31 | 1,760 | 1,761 | 1,700 | 1,720 | -45 | -2.5% | 6,100 |
| 2005/10/28 | 1,664 | 1,770 | 1,656 | 1,765 | +95 | +5.7% | 14,900 |
| 2005/10/27 | 1,662 | 1,700 | 1,660 | 1,670 | -28 | -1.6% | 7,400 |
| 2005/10/26 | 1,729 | 1,729 | 1,650 | 1,698 | -32 | -1.8% | 11,600 |
| 2005/10/25 | 1,799 | 1,819 | 1,631 | 1,730 | -90 | -4.9% | 42,800 |
| 2005/10/24 | 1,599 | 2,080 | 1,599 | 1,820 | +248 | +15.8% | 120,500 |
| 2005/10/21 | 1,572 | 1,572 | 1,572 | 1,572 | +1 | +0.1% | 100 |
| 2005/10/20 | 1,570 | 1,571 | 1,570 | 1,571 | ±0 | ±0% | 200 |
| 2005/10/19 | 1,580 | 1,580 | 1,570 | 1,571 | ±0 | ±0% | 2,400 |
| 2005/10/18 | 1,569 | 1,582 | 1,569 | 1,571 | +1 | +0.1% | 2,500 |
| 2005/10/17 | 1,577 | 1,577 | 1,569 | 1,570 | -5 | -0.3% | 1,100 |
| 2005/10/14 | 1,580 | 1,595 | 1,575 | 1,575 | -20 | -1.3% | 2,700 |
| 2005/10/13 | 1,595 | 1,595 | 1,593 | 1,595 | ±0 | ±0% | 700 |
| 2005/10/12 | 1,581 | 1,595 | 1,581 | 1,595 | +15 | +0.9% | 3,600 |
| 2005/10/11 | 1,580 | 1,593 | 1,580 | 1,580 | +10 | +0.6% | 1,400 |
| 2005/10/07 | 1,570 | 1,596 | 1,570 | 1,570 | +10 | +0.6% | 2,600 |
| 2005/10/06 | 1,615 | 1,615 | 1,560 | 1,560 | -56 | -3.5% | 6,700 |
| 2005/10/05 | 1,610 | 1,616 | 1,610 | 1,616 | +1 | +0.1% | 5,900 |
| 2005/10/04 | 1,616 | 1,616 | 1,615 | 1,615 | ±0 | ±0% | 2,800 |
| 2005/10/03 | 1,608 | 1,623 | 1,608 | 1,615 | +5 | +0.3% | 6,500 |
| 2005/09/30 | 1,611 | 1,612 | 1,600 | 1,610 | -2 | -0.1% | 5,900 |
| 2005/09/29 | 1,601 | 1,678 | 1,601 | 1,612 | +12 | +0.8% | 9,100 |
| 2005/09/28 | 1,580 | 1,680 | 1,580 | 1,600 | +26 | +1.7% | 12,700 |
| 2005/09/27 | 1,581 | 1,582 | 1,573 | 1,574 | -6 | -0.4% | 6,300 |
| 2005/09/26 | 1,580 | 1,580 | 1,574 | 1,580 | +5 | +0.3% | 2,000 |
| 2005/09/22 | 1,577 | 1,581 | 1,560 | 1,575 | -5 | -0.3% | 6,800 |
| 2005/09/21 | 1,581 | 1,581 | 1,580 | 1,580 | +6 | +0.4% | 600 |
| 2005/09/20 | 1,560 | 1,575 | 1,560 | 1,574 | +14 | +0.9% | 3,800 |
| 2005/09/16 | 1,550 | 1,560 | 1,548 | 1,560 | +29 | +1.9% | 8,200 |
| 2005/09/15 | 1,525 | 1,531 | 1,525 | 1,531 | +6 | +0.4% | 4,200 |
| 2005/09/14 | 1,524 | 1,525 | 1,524 | 1,525 | ±0 | ±0% | 1,600 |
| 2005/09/13 | 1,520 | 1,525 | 1,520 | 1,525 | +5 | +0.3% | 500 |
4651～
4700
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
