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 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 1,450 | 1,451 | 1,449 | 1,450 | -10 | -0.7% | 3,500 |
| 2005/04/15 | 1,480 | 1,480 | 1,459 | 1,460 | -20 | -1.4% | 800 |
| 2005/04/14 | 1,480 | 1,480 | 1,479 | 1,480 | - | - | 400 |
| 2005/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/04/12 | 1,495 | 1,495 | 1,495 | 1,495 | ±0 | ±0% | 100 |
| 2005/04/11 | 1,495 | 1,500 | 1,495 | 1,495 | ±0 | ±0% | 2,400 |
| 2005/04/08 | 1,495 | 1,495 | 1,495 | 1,495 | ±0 | ±0% | 1,200 |
| 2005/04/07 | 1,480 | 1,500 | 1,480 | 1,495 | +25 | +1.7% | 5,300 |
| 2005/04/06 | 1,425 | 1,470 | 1,425 | 1,470 | +45 | +3.2% | 5,800 |
| 2005/04/05 | 1,400 | 1,430 | 1,400 | 1,425 | -35 | -2.4% | 4,900 |
| 2005/04/04 | 1,460 | 1,460 | 1,460 | 1,460 | ±0 | ±0% | 900 |
| 2005/04/01 | 1,460 | 1,461 | 1,454 | 1,460 | ±0 | ±0% | 5,000 |
| 2005/03/31 | 1,450 | 1,461 | 1,450 | 1,460 | +10 | +0.7% | 1,600 |
| 2005/03/30 | 1,460 | 1,460 | 1,450 | 1,450 | -10 | -0.7% | 4,800 |
| 2005/03/29 | 1,507 | 1,510 | 1,456 | 1,460 | -70 | -4.6% | 8,500 |
| 2005/03/28 | 1,621 | 1,630 | 1,501 | 1,530 | -120 | -7.3% | 3,300 |
| 2005/03/25 | 1,640 | 1,651 | 1,640 | 1,650 | +10 | +0.6% | 6,100 |
| 2005/03/24 | 1,640 | 1,650 | 1,640 | 1,640 | ±0 | ±0% | 5,200 |
| 2005/03/23 | 1,640 | 1,650 | 1,630 | 1,640 | -10 | -0.6% | 6,400 |
| 2005/03/22 | 1,631 | 1,672 | 1,631 | 1,650 | +20 | +1.2% | 5,900 |
| 2005/03/18 | 1,619 | 1,630 | 1,619 | 1,630 | +10 | +0.6% | 9,000 |
| 2005/03/17 | 1,625 | 1,627 | 1,618 | 1,620 | -8 | -0.5% | 3,900 |
| 2005/03/16 | 1,629 | 1,630 | 1,628 | 1,628 | -1 | -0.1% | 5,400 |
| 2005/03/15 | 1,629 | 1,629 | 1,620 | 1,629 | +9 | +0.6% | 7,000 |
| 2005/03/14 | 1,620 | 1,629 | 1,618 | 1,620 | ±0 | ±0% | 8,400 |
| 2005/03/11 | 1,585 | 1,620 | 1,585 | 1,620 | +35 | +2.2% | 3,000 |
| 2005/03/10 | 1,582 | 1,589 | 1,581 | 1,585 | +5 | +0.3% | 7,200 |
| 2005/03/09 | 1,565 | 1,580 | 1,565 | 1,580 | +18 | +1.2% | 6,400 |
| 2005/03/08 | 1,559 | 1,562 | 1,559 | 1,562 | +3 | +0.2% | 3,600 |
| 2005/03/07 | 1,555 | 1,560 | 1,555 | 1,559 | +6 | +0.4% | 3,600 |
| 2005/03/04 | 1,552 | 1,560 | 1,552 | 1,553 | +1 | +0.1% | 1,700 |
| 2005/03/03 | 1,558 | 1,558 | 1,551 | 1,552 | +1 | +0.1% | 2,000 |
| 2005/03/02 | 1,550 | 1,556 | 1,550 | 1,551 | +2 | +0.1% | 2,000 |
| 2005/03/01 | 1,559 | 1,559 | 1,542 | 1,549 | -10 | -0.6% | 7,900 |
| 2005/02/28 | 1,559 | 1,560 | 1,555 | 1,559 | ±0 | ±0% | 6,400 |
| 2005/02/25 | 1,554 | 1,560 | 1,552 | 1,559 | +8 | +0.5% | 4,600 |
| 2005/02/24 | 1,545 | 1,572 | 1,540 | 1,551 | +6 | +0.4% | 7,900 |
| 2005/02/23 | 1,485 | 1,545 | 1,469 | 1,545 | +60 | +4% | 7,400 |
| 2005/02/22 | 1,476 | 1,485 | 1,476 | 1,485 | +15 | +1% | 3,400 |
| 2005/02/21 | 1,460 | 1,475 | 1,460 | 1,470 | +20 | +1.4% | 3,300 |
| 2005/02/18 | 1,450 | 1,450 | 1,440 | 1,450 | +20 | +1.4% | 2,500 |
| 2005/02/17 | 1,430 | 1,430 | 1,430 | 1,430 | +5 | +0.4% | 1,500 |
| 2005/02/16 | 1,430 | 1,430 | 1,425 | 1,425 | +5 | +0.4% | 2,000 |
| 2005/02/15 | 1,420 | 1,421 | 1,420 | 1,420 | ±0 | ±0% | 9,400 |
| 2005/02/14 | 1,420 | 1,421 | 1,420 | 1,420 | +4 | +0.3% | 4,900 |
| 2005/02/10 | 1,416 | 1,422 | 1,410 | 1,416 | +3 | +0.2% | 1,700 |
| 2005/02/09 | 1,415 | 1,416 | 1,412 | 1,413 | -3 | -0.2% | 5,900 |
| 2005/02/08 | 1,410 | 1,417 | 1,410 | 1,416 | ±0 | ±0% | 4,600 |
| 2005/02/07 | 1,400 | 1,419 | 1,399 | 1,416 | +16 | +1.1% | 7,900 |
| 2005/02/04 | 1,400 | 1,410 | 1,389 | 1,400 | ±0 | ±0% | 6,200 |
4801～
4850
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
