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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 2,359 | 2,360 | 2,330 | 2,331 | -3 | -0.1% | 16,800 |
2023/07/21 | 2,347 | 2,350 | 2,332 | 2,334 | -7 | -0.3% | 14,900 |
2023/07/20 | 2,352 | 2,362 | 2,341 | 2,341 | -2 | -0.1% | 24,900 |
2023/07/19 | 2,331 | 2,343 | 2,331 | 2,343 | +14 | +0.6% | 14,300 |
2023/07/18 | 2,325 | 2,332 | 2,325 | 2,329 | +4 | +0.2% | 12,800 |
2023/07/14 | 2,341 | 2,341 | 2,318 | 2,325 | -18 | -0.8% | 17,100 |
2023/07/13 | 2,330 | 2,344 | 2,321 | 2,343 | +13 | +0.6% | 15,900 |
2023/07/12 | 2,337 | 2,346 | 2,326 | 2,330 | -7 | -0.3% | 19,200 |
2023/07/11 | 2,349 | 2,359 | 2,337 | 2,337 | -3 | -0.1% | 18,900 |
2023/07/10 | 2,316 | 2,348 | 2,316 | 2,340 | +19 | +0.8% | 25,400 |
2023/07/07 | 2,335 | 2,340 | 2,306 | 2,321 | -14 | -0.6% | 37,100 |
2023/07/06 | 2,340 | 2,342 | 2,323 | 2,335 | +1 | ±0% | 22,300 |
2023/07/05 | 2,340 | 2,340 | 2,327 | 2,334 | -14 | -0.6% | 15,700 |
2023/07/04 | 2,349 | 2,358 | 2,340 | 2,348 | +5 | +0.2% | 19,200 |
2023/07/03 | 2,345 | 2,357 | 2,336 | 2,343 | +24 | +1% | 23,000 |
2023/06/30 | 2,332 | 2,332 | 2,312 | 2,319 | -16 | -0.7% | 25,200 |
2023/06/29 | 2,338 | 2,346 | 2,330 | 2,335 | -3 | -0.1% | 25,700 |
2023/06/28 | 2,330 | 2,338 | 2,317 | 2,338 | +8 | +0.3% | 25,000 |
2023/06/27 | 2,317 | 2,331 | 2,302 | 2,330 | +14 | +0.6% | 24,900 |
2023/06/26 | 2,312 | 2,323 | 2,300 | 2,316 | +4 | +0.2% | 17,800 |
2023/06/23 | 2,296 | 2,318 | 2,292 | 2,312 | +25 | +1.1% | 28,800 |
2023/06/22 | 2,303 | 2,311 | 2,282 | 2,287 | -16 | -0.7% | 35,600 |
2023/06/21 | 2,313 | 2,323 | 2,298 | 2,303 | -10 | -0.4% | 31,000 |
2023/06/20 | 2,296 | 2,313 | 2,292 | 2,313 | +10 | +0.4% | 25,600 |
2023/06/19 | 2,322 | 2,324 | 2,292 | 2,303 | -13 | -0.6% | 28,700 |
2023/06/16 | 2,321 | 2,322 | 2,302 | 2,316 | +14 | +0.6% | 37,300 |
2023/06/15 | 2,320 | 2,330 | 2,286 | 2,302 | -35 | -1.5% | 41,800 |
2023/06/14 | 2,350 | 2,352 | 2,326 | 2,337 | -3 | -0.1% | 41,700 |
2023/06/13 | 2,335 | 2,348 | 2,328 | 2,340 | +12 | +0.5% | 32,100 |
2023/06/12 | 2,316 | 2,334 | 2,316 | 2,328 | +8 | +0.3% | 16,600 |
2023/06/09 | 2,330 | 2,336 | 2,320 | 2,320 | +12 | +0.5% | 22,300 |
2023/06/08 | 2,334 | 2,334 | 2,301 | 2,308 | -19 | -0.8% | 26,000 |
2023/06/07 | 2,314 | 2,342 | 2,314 | 2,327 | +14 | +0.6% | 31,800 |
2023/06/06 | 2,319 | 2,330 | 2,313 | 2,313 | -12 | -0.5% | 12,000 |
2023/06/05 | 2,328 | 2,330 | 2,318 | 2,325 | +7 | +0.3% | 16,300 |
2023/06/02 | 2,311 | 2,329 | 2,307 | 2,318 | +17 | +0.7% | 14,500 |
2023/06/01 | 2,309 | 2,323 | 2,301 | 2,301 | -8 | -0.3% | 20,400 |
2023/05/31 | 2,320 | 2,327 | 2,297 | 2,309 | -1 | ±0% | 31,700 |
2023/05/30 | 2,307 | 2,314 | 2,291 | 2,310 | +3 | +0.1% | 21,700 |
2023/05/29 | 2,346 | 2,350 | 2,305 | 2,307 | -39 | -1.7% | 30,500 |
2023/05/26 | 2,349 | 2,366 | 2,339 | 2,346 | +4 | +0.2% | 44,800 |
2023/05/25 | 2,345 | 2,350 | 2,331 | 2,342 | +4 | +0.2% | 24,500 |
2023/05/24 | 2,337 | 2,346 | 2,335 | 2,338 | +6 | +0.3% | 22,700 |
2023/05/23 | 2,355 | 2,358 | 2,332 | 2,332 | -18 | -0.8% | 36,700 |
2023/05/22 | 2,349 | 2,359 | 2,339 | 2,350 | +8 | +0.3% | 37,700 |
2023/05/19 | 2,356 | 2,356 | 2,330 | 2,342 | -25 | -1.1% | 42,700 |
2023/05/18 | 2,351 | 2,370 | 2,311 | 2,367 | +136 | +6.1% | 279,600 |
2023/05/17 | 2,250 | 2,257 | 2,230 | 2,231 | -27 | -1.2% | 27,100 |
2023/05/16 | 2,260 | 2,270 | 2,256 | 2,258 | -10 | -0.4% | 22,400 |
2023/05/15 | 2,263 | 2,275 | 2,255 | 2,268 | +1 | ±0% | 25,100 |
201~
250
件表示中 / 6600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 | 258,700円 | -15.7% | - | 3.29% | 18.06倍 | 1.64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 |
ケンコーマヨ | 199,000円 | +1.4% | +6.5% | 1.71% | 14.07倍 | 0.82倍 |
|
マヨネーズ大手、長期保存できるサラダ、卵加工品、スーパー向け総菜の4つが柱。業務用中心 |
井村屋G | 247,500円 | +2.7% | -7.0% | 1.25% | 17.50倍 | 1.54倍 |
|
冷菓や点心主力。大豆製品や調味料等多角化。原料の小豆相場影響大。マレーシア等へも進出 |
六甲バタ | 147,900円 | +2.3% | +191.4% | 1.35% | 27.44倍 | 0.96倍 |
|
ベビーチーズで最大手。輸入加工(QBBブランド)が主力。仕入れ、販売面で三菱商事と協力 |
なとり | 209,700円 | +1.4% | +0.4% | 1.14% | 17.83倍 | 1.05倍 |
|
イカやサラミ、チーズ、農産系など多品種のおつまみを一般消費者向けに製造。小粒だが輸出も |
市場注目の銘柄
チャート関連のコラム