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 |
|---|---|---|---|---|---|---|---|
| 2005/02/03 | 1,410 | 1,422 | 1,400 | 1,400 | ±0 | ±0% | 6,200 |
| 2005/02/02 | 1,385 | 1,419 | 1,380 | 1,400 | +15 | +1.1% | 5,900 |
| 2005/02/01 | 1,385 | 1,385 | 1,380 | 1,385 | +4 | +0.3% | 5,300 |
| 2005/01/31 | 1,400 | 1,400 | 1,380 | 1,381 | -19 | -1.4% | 4,600 |
| 2005/01/28 | 1,430 | 1,439 | 1,400 | 1,400 | -40 | -2.8% | 8,000 |
| 2005/01/27 | 1,405 | 1,450 | 1,405 | 1,440 | +40 | +2.9% | 11,800 |
| 2005/01/26 | 1,400 | 1,400 | 1,368 | 1,400 | +20 | +1.4% | 4,700 |
| 2005/01/25 | 1,365 | 1,385 | 1,365 | 1,380 | +15 | +1.1% | 18,900 |
| 2005/01/24 | 1,365 | 1,370 | 1,365 | 1,365 | ±0 | ±0% | 2,800 |
| 2005/01/21 | 1,365 | 1,365 | 1,364 | 1,365 | ±0 | ±0% | 7,500 |
| 2005/01/20 | 1,371 | 1,372 | 1,364 | 1,365 | -5 | -0.4% | 6,000 |
| 2005/01/19 | 1,371 | 1,372 | 1,366 | 1,370 | -2 | -0.1% | 6,000 |
| 2005/01/18 | 1,360 | 1,372 | 1,360 | 1,372 | +12 | +0.9% | 6,900 |
| 2005/01/17 | 1,365 | 1,370 | 1,359 | 1,360 | -5 | -0.4% | 10,100 |
| 2005/01/14 | 1,345 | 1,365 | 1,345 | 1,365 | +25 | +1.9% | 10,400 |
| 2005/01/13 | 1,325 | 1,340 | 1,324 | 1,340 | +15 | +1.1% | 5,500 |
| 2005/01/12 | 1,325 | 1,350 | 1,320 | 1,325 | ±0 | ±0% | 10,700 |
| 2005/01/11 | 1,311 | 1,325 | 1,311 | 1,325 | +10 | +0.8% | 12,700 |
| 2005/01/07 | 1,315 | 1,315 | 1,301 | 1,315 | ±0 | ±0% | 6,500 |
| 2005/01/06 | 1,315 | 1,320 | 1,309 | 1,315 | -5 | -0.4% | 6,200 |
| 2005/01/05 | 1,305 | 1,320 | 1,305 | 1,320 | +15 | +1.1% | 11,500 |
| 2005/01/04 | 1,307 | 1,307 | 1,300 | 1,305 | ±0 | ±0% | 5,500 |
| 2004/12/30 | 1,310 | 1,310 | 1,300 | 1,305 | -10 | -0.8% | 1,100 |
| 2004/12/29 | 1,280 | 1,315 | 1,280 | 1,315 | +35 | +2.7% | 5,700 |
| 2004/12/28 | 1,280 | 1,286 | 1,269 | 1,280 | -10 | -0.8% | 17,600 |
| 2004/12/27 | 1,244 | 1,300 | 1,244 | 1,290 | +52 | +4.2% | 7,800 |
| 2004/12/24 | 1,229 | 1,250 | 1,229 | 1,238 | +8 | +0.7% | 6,400 |
| 2004/12/22 | 1,224 | 1,230 | 1,220 | 1,230 | ±0 | ±0% | 4,700 |
| 2004/12/21 | 1,250 | 1,250 | 1,230 | 1,230 | -20 | -1.6% | 14,100 |
| 2004/12/20 | 1,260 | 1,260 | 1,240 | 1,250 | -10 | -0.8% | 4,200 |
| 2004/12/17 | 1,230 | 1,260 | 1,230 | 1,260 | +30 | +2.4% | 3,900 |
| 2004/12/16 | 1,220 | 1,230 | 1,219 | 1,230 | ±0 | ±0% | 4,800 |
| 2004/12/15 | 1,220 | 1,230 | 1,220 | 1,230 | -10 | -0.8% | 3,500 |
| 2004/12/14 | 1,245 | 1,246 | 1,212 | 1,240 | -10 | -0.8% | 8,500 |
| 2004/12/13 | 1,280 | 1,280 | 1,248 | 1,250 | -30 | -2.3% | 7,100 |
| 2004/12/10 | 1,280 | 1,290 | 1,280 | 1,280 | -10 | -0.8% | 4,000 |
| 2004/12/09 | 1,270 | 1,290 | 1,250 | 1,290 | +10 | +0.8% | 7,400 |
| 2004/12/08 | 1,280 | 1,290 | 1,280 | 1,280 | -10 | -0.8% | 5,900 |
| 2004/12/07 | 1,300 | 1,300 | 1,290 | 1,290 | -20 | -1.5% | 4,700 |
| 2004/12/06 | 1,300 | 1,500 | 1,300 | 1,310 | +10 | +0.8% | 8,400 |
| 2004/12/03 | 1,300 | 1,310 | 1,300 | 1,300 | ±0 | ±0% | 1,800 |
| 2004/12/02 | 1,320 | 1,350 | 1,290 | 1,300 | ±0 | ±0% | 4,200 |
| 2004/12/01 | 1,310 | 1,320 | 1,300 | 1,300 | -20 | -1.5% | 3,900 |
| 2004/11/30 | 1,330 | 1,330 | 1,320 | 1,320 | ±0 | ±0% | 700 |
| 2004/11/29 | 1,320 | 1,330 | 1,320 | 1,320 | -10 | -0.8% | 5,900 |
| 2004/11/26 | 1,350 | 1,350 | 1,330 | 1,330 | +20 | +1.5% | 3,000 |
| 2004/11/25 | 1,350 | 1,350 | 1,310 | 1,310 | -40 | -3% | 4,800 |
| 2004/11/24 | 1,350 | 1,370 | 1,350 | 1,350 | +20 | +1.5% | 2,000 |
| 2004/11/22 | 1,330 | 1,330 | 1,320 | 1,330 | - | - | 1,500 |
| 2004/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
4851～
4900
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
