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 |
---|---|---|---|---|---|---|---|
2023/05/25 | 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 |
2023/05/12 | 2,260 | 2,275 | 2,250 | 2,267 | +2 | +0.1% | 26,100 |
2023/05/11 | 2,246 | 2,273 | 2,237 | 2,265 | +19 | +0.8% | 28,900 |
2023/05/10 | 2,280 | 2,280 | 2,246 | 2,246 | -40 | -1.7% | 23,400 |
2023/05/09 | 2,268 | 2,288 | 2,256 | 2,286 | +16 | +0.7% | 40,800 |
2023/05/08 | 2,238 | 2,289 | 2,235 | 2,270 | +22 | +1% | 63,400 |
2023/05/02 | 2,283 | 2,283 | 2,246 | 2,248 | -35 | -1.5% | 63,900 |
2023/05/01 | 2,294 | 2,308 | 2,275 | 2,283 | -6 | -0.3% | 74,100 |
2023/04/28 | 2,282 | 2,294 | 2,266 | 2,289 | +19 | +0.8% | 85,000 |
2023/04/27 | 2,280 | 2,282 | 2,250 | 2,270 | -90 | -3.8% | 195,100 |
2023/04/26 | 2,366 | 2,395 | 2,344 | 2,360 | -21 | -0.9% | 297,600 |
2023/04/25 | 2,390 | 2,394 | 2,371 | 2,381 | -3 | -0.1% | 128,800 |
2023/04/24 | 2,392 | 2,398 | 2,365 | 2,384 | -2 | -0.1% | 106,500 |
2023/04/21 | 2,394 | 2,398 | 2,371 | 2,386 | -5 | -0.2% | 68,000 |
2023/04/20 | 2,369 | 2,400 | 2,369 | 2,391 | +22 | +0.9% | 78,600 |
2023/04/19 | 2,338 | 2,369 | 2,334 | 2,369 | +19 | +0.8% | 92,600 |
2023/04/18 | 2,325 | 2,352 | 2,324 | 2,350 | +25 | +1.1% | 57,400 |
2023/04/17 | 2,335 | 2,339 | 2,302 | 2,325 | -18 | -0.8% | 79,000 |
2023/04/14 | 2,350 | 2,365 | 2,333 | 2,343 | +13 | +0.6% | 77,800 |
2023/04/13 | 2,269 | 2,336 | 2,265 | 2,330 | +70 | +3.1% | 131,100 |
2023/04/12 | 2,271 | 2,281 | 2,253 | 2,260 | -18 | -0.8% | 61,400 |
2023/04/11 | 2,294 | 2,296 | 2,268 | 2,278 | -11 | -0.5% | 43,400 |
2023/04/10 | 2,287 | 2,292 | 2,279 | 2,289 | +5 | +0.2% | 29,500 |
2023/04/07 | 2,252 | 2,288 | 2,251 | 2,284 | +25 | +1.1% | 20,300 |
2023/04/06 | 2,297 | 2,300 | 2,250 | 2,259 | -43 | -1.9% | 51,100 |
2023/04/05 | 2,290 | 2,315 | 2,285 | 2,302 | +3 | +0.1% | 57,100 |
2023/04/04 | 2,300 | 2,308 | 2,280 | 2,299 | +7 | +0.3% | 65,200 |
2023/04/03 | 2,255 | 2,292 | 2,251 | 2,292 | +70 | +3.2% | 68,700 |
2023/03/31 | 2,220 | 2,240 | 2,204 | 2,222 | +12 | +0.5% | 48,800 |
2023/03/30 | 2,180 | 2,210 | 2,160 | 2,210 | +27 | +1.2% | 43,300 |
2023/03/29 | 2,148 | 2,183 | 2,142 | 2,183 | +46 | +2.2% | 23,800 |
2023/03/28 | 2,150 | 2,156 | 2,135 | 2,137 | -11 | -0.5% | 13,000 |
2023/03/27 | 2,128 | 2,148 | 2,127 | 2,148 | +21 | +1% | 11,900 |
2023/03/24 | 2,115 | 2,128 | 2,102 | 2,127 | +12 | +0.6% | 8,400 |
2023/03/23 | 2,108 | 2,116 | 2,089 | 2,115 | +7 | +0.3% | 7,700 |
2023/03/22 | 2,119 | 2,120 | 2,076 | 2,108 | +22 | +1.1% | 12,900 |
2023/03/20 | 2,101 | 2,120 | 2,086 | 2,086 | -28 | -1.3% | 11,100 |
2023/03/17 | 2,100 | 2,117 | 2,095 | 2,114 | +8 | +0.4% | 15,600 |
2023/03/16 | 2,107 | 2,116 | 2,093 | 2,106 | -20 | -0.9% | 15,900 |
2023/03/15 | 2,082 | 2,138 | 2,082 | 2,126 | +42 | +2% | 11,100 |
2023/03/14 | 2,092 | 2,093 | 2,058 | 2,084 | -27 | -1.3% | 18,400 |
2023/03/13 | 2,124 | 2,124 | 2,088 | 2,111 | -19 | -0.9% | 18,200 |
251~
300
件表示中 / 6609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 | 259,300円 | -15.7% | - | 3.28% | 18.11倍 | 1.65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 |
はごろも | 328,000円 | -0.6% | +10.2% | 1.52% | 18.16倍 | 0.79倍 |
|
「シーチキン」はツナ缶のトップブランド。パスタ、ペットフードも展開。国内外に協力工場網 |
井村屋G | 257,400円 | +2.7% | -7.0% | 1.20% | 18.20倍 | 1.60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 |
なとり | 214,200円 | +1.4% | +0.4% | 1.12% | 18.21倍 | 1.07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 |
名糖産 | 182,000円 | +14.8% | +39.9% | 1.65% | 21.99倍 | 0.60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 |
市場注目の銘柄
チャート関連のコラム