柿安本店の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,875 | 2,924 | 2,800 | 2,840 | -360 | -11.3% | 360,000 |
| 2024/04/25 | 3,195 | 3,220 | 3,160 | 3,200 | +25 | +0.8% | 215,200 |
| 2024/04/24 | 3,165 | 3,175 | 3,155 | 3,175 | +5 | +0.2% | 119,500 |
| 2024/04/23 | 3,200 | 3,200 | 3,165 | 3,170 | -10 | -0.3% | 93,500 |
| 2024/04/22 | 3,155 | 3,190 | 3,150 | 3,180 | +25 | +0.8% | 95,200 |
| 2024/04/19 | 3,180 | 3,185 | 3,120 | 3,155 | -15 | -0.5% | 74,700 |
| 2024/04/18 | 3,155 | 3,190 | 3,155 | 3,170 | +15 | +0.5% | 51,900 |
| 2024/04/17 | 3,170 | 3,180 | 3,145 | 3,155 | ±0 | ±0% | 57,600 |
| 2024/04/16 | 3,180 | 3,185 | 3,150 | 3,155 | -25 | -0.8% | 70,500 |
| 2024/04/15 | 3,180 | 3,190 | 3,160 | 3,180 | ±0 | ±0% | 53,000 |
| 2024/04/12 | 3,165 | 3,185 | 3,140 | 3,180 | +20 | +0.6% | 105,700 |
| 2024/04/11 | 3,100 | 3,160 | 3,090 | 3,160 | +50 | +1.6% | 93,700 |
| 2024/04/10 | 3,165 | 3,165 | 3,100 | 3,110 | -60 | -1.9% | 170,400 |
| 2024/04/09 | 3,225 | 3,225 | 3,160 | 3,170 | -50 | -1.6% | 121,600 |
| 2024/04/08 | 3,200 | 3,235 | 3,195 | 3,220 | +35 | +1.1% | 81,100 |
| 2024/04/05 | 3,160 | 3,185 | 3,150 | 3,185 | +20 | +0.6% | 59,100 |
| 2024/04/04 | 3,130 | 3,180 | 3,130 | 3,165 | +45 | +1.4% | 90,100 |
| 2024/04/03 | 3,140 | 3,145 | 3,090 | 3,120 | -20 | -0.6% | 95,600 |
| 2024/04/02 | 3,190 | 3,200 | 3,130 | 3,140 | -45 | -1.4% | 104,700 |
| 2024/04/01 | 3,210 | 3,240 | 3,180 | 3,185 | +5 | +0.2% | 132,900 |
| 2024/03/29 | 3,200 | 3,210 | 3,165 | 3,180 | +15 | +0.5% | 84,200 |
| 2024/03/28 | 3,145 | 3,195 | 3,105 | 3,165 | +65 | +2.1% | 116,000 |
| 2024/03/27 | 3,050 | 3,115 | 3,040 | 3,100 | +75 | +2.5% | 53,200 |
| 2024/03/26 | 2,982 | 3,025 | 2,978 | 3,025 | +39 | +1.3% | 31,500 |
| 2024/03/25 | 2,941 | 2,998 | 2,937 | 2,986 | +45 | +1.5% | 54,900 |
| 2024/03/22 | 2,924 | 2,944 | 2,910 | 2,941 | +22 | +0.8% | 38,300 |
| 2024/03/21 | 2,943 | 2,946 | 2,916 | 2,919 | -10 | -0.3% | 32,000 |
| 2024/03/19 | 2,877 | 2,929 | 2,845 | 2,929 | +51 | +1.8% | 29,000 |
| 2024/03/18 | 2,885 | 2,923 | 2,864 | 2,878 | -7 | -0.2% | 37,400 |
| 2024/03/15 | 2,849 | 2,885 | 2,820 | 2,885 | +23 | +0.8% | 27,600 |
| 2024/03/14 | 2,825 | 2,862 | 2,801 | 2,862 | +74 | +2.7% | 44,900 |
| 2024/03/13 | 2,730 | 2,796 | 2,692 | 2,788 | +146 | +5.5% | 75,200 |
| 2024/03/12 | 2,653 | 2,665 | 2,611 | 2,642 | -23 | -0.9% | 32,800 |
| 2024/03/11 | 2,681 | 2,690 | 2,640 | 2,665 | -32 | -1.2% | 21,800 |
| 2024/03/08 | 2,665 | 2,698 | 2,663 | 2,697 | +17 | +0.6% | 15,900 |
| 2024/03/07 | 2,681 | 2,692 | 2,673 | 2,680 | +8 | +0.3% | 12,200 |
| 2024/03/06 | 2,646 | 2,682 | 2,633 | 2,672 | +26 | +1% | 16,900 |
| 2024/03/05 | 2,626 | 2,654 | 2,613 | 2,646 | +15 | +0.6% | 12,700 |
| 2024/03/04 | 2,645 | 2,661 | 2,621 | 2,631 | -10 | -0.4% | 23,600 |
| 2024/03/01 | 2,668 | 2,670 | 2,639 | 2,641 | -27 | -1% | 22,400 |
| 2024/02/29 | 2,668 | 2,682 | 2,652 | 2,668 | -14 | -0.5% | 15,500 |
| 2024/02/28 | 2,660 | 2,692 | 2,652 | 2,682 | +33 | +1.2% | 17,100 |
| 2024/02/27 | 2,642 | 2,661 | 2,633 | 2,649 | +7 | +0.3% | 11,900 |
| 2024/02/26 | 2,654 | 2,665 | 2,642 | 2,642 | -12 | -0.5% | 10,100 |
| 2024/02/22 | 2,645 | 2,664 | 2,630 | 2,654 | +24 | +0.9% | 19,100 |
| 2024/02/21 | 2,631 | 2,635 | 2,611 | 2,630 | -1 | ±0% | 16,100 |
| 2024/02/20 | 2,600 | 2,631 | 2,600 | 2,631 | +39 | +1.5% | 27,700 |
| 2024/02/19 | 2,570 | 2,595 | 2,562 | 2,592 | +37 | +1.4% | 15,300 |
| 2024/02/16 | 2,560 | 2,568 | 2,543 | 2,555 | +2 | +0.1% | 14,100 |
| 2024/02/15 | 2,581 | 2,591 | 2,546 | 2,553 | -31 | -1.2% | 17,600 |
1～
50
件表示中 / 6587件
類似銘柄と比較する
現在ご覧いただいている「柿安本店」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 |
|---|---|---|---|---|---|---|---|---|
| 柿安本店 | 284,000円 | -15.7% | - | 2.99% | 19.83倍 | 1.80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 |
| 北海コカ | 263,000円 | +2.2% | +15.8% | 1.14% | 27.53倍 | 0.88倍 |
|
北海道地盤。大日本印刷の子会社で地元有力企業も出資。コカブランドの道内限定商品も展開 |
| ヨシムラフード | 147,600円 | +16.9% | -12.5% | 0.00% | 31.54倍 | 4.03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 |
| カンロ | 227,800円 | +4.4% | +1.1% | 3.16% | 12.69倍 | 2.18倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミも第２の柱に成長。素材菓子も |
| かどや | 363,000円 | +3.9% | -10.5% | 2.34% | 16.70倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム
