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 |
|---|---|---|---|---|---|---|---|
| 2004/11/18 | 1,330 | 1,340 | 1,300 | 1,310 | -30 | -2.2% | 3,700 |
| 2004/11/17 | 1,360 | 1,360 | 1,330 | 1,340 | -20 | -1.5% | 3,300 |
| 2004/11/16 | 1,400 | 1,400 | 1,360 | 1,360 | -40 | -2.9% | 3,000 |
| 2004/11/15 | 1,400 | 1,410 | 1,400 | 1,400 | - | - | 3,000 |
| 2004/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/11/11 | 1,390 | 1,410 | 1,390 | 1,410 | +30 | +2.2% | 3,900 |
| 2004/11/10 | 1,390 | 1,390 | 1,380 | 1,380 | -10 | -0.7% | 800 |
| 2004/11/09 | 1,380 | 1,390 | 1,380 | 1,390 | +10 | +0.7% | 900 |
| 2004/11/08 | 1,390 | 1,390 | 1,380 | 1,380 | -10 | -0.7% | 2,100 |
| 2004/11/05 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 100 |
| 2004/11/04 | 1,360 | 1,390 | 1,360 | 1,390 | +20 | +1.5% | 2,300 |
| 2004/11/02 | 1,360 | 1,370 | 1,350 | 1,370 | +30 | +2.2% | 3,500 |
| 2004/11/01 | 1,360 | 1,370 | 1,340 | 1,340 | -10 | -0.7% | 4,800 |
| 2004/10/29 | 1,350 | 1,360 | 1,340 | 1,350 | ±0 | ±0% | 3,200 |
| 2004/10/28 | 1,350 | 1,360 | 1,340 | 1,350 | ±0 | ±0% | 2,600 |
| 2004/10/27 | 1,360 | 1,370 | 1,350 | 1,350 | - | - | 3,000 |
| 2004/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/22 | 1,380 | 1,390 | 1,380 | 1,390 | ±0 | ±0% | 7,500 |
| 2004/10/21 | 1,400 | 1,400 | 1,390 | 1,390 | - | - | 3,500 |
| 2004/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/19 | 1,430 | 1,430 | 1,400 | 1,420 | -10 | -0.7% | 1,300 |
| 2004/10/18 | 1,450 | 1,450 | 1,430 | 1,430 | -20 | -1.4% | 2,600 |
| 2004/10/15 | 1,440 | 1,450 | 1,400 | 1,450 | -30 | -2% | 4,700 |
| 2004/10/14 | 1,480 | 1,480 | 1,460 | 1,480 | - | - | 1,400 |
| 2004/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/12 | 1,500 | 1,500 | 1,480 | 1,490 | -10 | -0.7% | 4,200 |
| 2004/10/08 | 1,510 | 1,510 | 1,450 | 1,500 | -10 | -0.7% | 2,500 |
| 2004/10/07 | 1,520 | 1,530 | 1,500 | 1,510 | -40 | -2.6% | 3,000 |
| 2004/10/06 | 1,510 | 1,550 | 1,510 | 1,550 | ±0 | ±0% | 500 |
| 2004/10/05 | 1,570 | 1,570 | 1,530 | 1,550 | -30 | -1.9% | 700 |
| 2004/10/04 | 1,570 | 1,580 | 1,540 | 1,580 | +30 | +1.9% | 1,700 |
| 2004/10/01 | 1,530 | 1,550 | 1,520 | 1,550 | +20 | +1.3% | 700 |
| 2004/09/30 | 1,550 | 1,550 | 1,530 | 1,530 | -20 | -1.3% | 300 |
| 2004/09/29 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 200 |
| 2004/09/28 | 1,560 | 1,560 | 1,550 | 1,550 | -10 | -0.6% | 200 |
| 2004/09/27 | 1,560 | 1,570 | 1,560 | 1,560 | +10 | +0.6% | 1,400 |
| 2004/09/24 | 1,540 | 1,550 | 1,540 | 1,550 | ±0 | ±0% | 3,700 |
| 2004/09/22 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 1,600 |
| 2004/09/21 | 1,590 | 1,600 | 1,510 | 1,550 | - | - | 900 |
| 2004/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/09/16 | 1,580 | 1,580 | 1,580 | 1,580 | - | - | 2,000 |
| 2004/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/09/13 | 1,600 | 1,600 | 1,580 | 1,580 | -20 | -1.3% | 1,300 |
| 2004/09/10 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 1,100 |
| 2004/09/09 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 500 |
| 2004/09/08 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 2,300 |
| 2004/09/07 | 1,620 | 1,620 | 1,600 | 1,600 | -20 | -1.2% | 3,100 |
| 2004/09/06 | 1,610 | 1,620 | 1,600 | 1,620 | ±0 | ±0% | 1,700 |
4901～
4950
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
