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 |
---|---|---|---|---|---|---|---|
2025/08/21 | 2,737 | 2,737 | 2,725 | 2,725 | -12 | -0.4% | 6,000 |
2025/08/20 | 2,734 | 2,769 | 2,721 | 2,737 | -1 | ±0% | 20,700 |
2025/08/19 | 2,742 | 2,744 | 2,734 | 2,738 | +3 | +0.1% | 16,200 |
2025/08/18 | 2,721 | 2,743 | 2,721 | 2,735 | +14 | +0.5% | 12,700 |
2025/08/15 | 2,723 | 2,730 | 2,711 | 2,721 | -17 | -0.6% | 11,600 |
2025/08/14 | 2,752 | 2,752 | 2,722 | 2,738 | -21 | -0.8% | 17,600 |
2025/08/13 | 2,763 | 2,767 | 2,755 | 2,759 | -8 | -0.3% | 7,500 |
2025/08/12 | 2,791 | 2,793 | 2,743 | 2,767 | -18 | -0.6% | 30,700 |
2025/08/08 | 2,789 | 2,789 | 2,771 | 2,785 | +6 | +0.2% | 15,400 |
2025/08/07 | 2,765 | 2,779 | 2,760 | 2,779 | +18 | +0.7% | 12,100 |
2025/08/06 | 2,739 | 2,764 | 2,738 | 2,761 | +18 | +0.7% | 9,200 |
2025/08/05 | 2,734 | 2,765 | 2,734 | 2,743 | +9 | +0.3% | 9,500 |
2025/08/04 | 2,753 | 2,773 | 2,726 | 2,734 | -29 | -1% | 17,000 |
2025/08/01 | 2,740 | 2,775 | 2,734 | 2,763 | +30 | +1.1% | 30,200 |
2025/07/31 | 2,742 | 2,742 | 2,721 | 2,733 | +12 | +0.4% | 11,500 |
2025/07/30 | 2,712 | 2,732 | 2,701 | 2,721 | +9 | +0.3% | 19,800 |
2025/07/29 | 2,704 | 2,716 | 2,700 | 2,712 | -1 | ±0% | 13,500 |
2025/07/28 | 2,703 | 2,716 | 2,700 | 2,713 | -4 | -0.1% | 14,600 |
2025/07/25 | 2,715 | 2,733 | 2,700 | 2,717 | +2 | +0.1% | 18,000 |
2025/07/24 | 2,705 | 2,723 | 2,702 | 2,715 | +10 | +0.4% | 21,400 |
2025/07/23 | 2,669 | 2,705 | 2,666 | 2,705 | +41 | +1.5% | 35,100 |
2025/07/22 | 2,653 | 2,667 | 2,648 | 2,664 | +11 | +0.4% | 12,100 |
2025/07/18 | 2,647 | 2,653 | 2,640 | 2,653 | +13 | +0.5% | 9,900 |
2025/07/17 | 2,648 | 2,648 | 2,626 | 2,640 | -8 | -0.3% | 20,900 |
2025/07/16 | 2,625 | 2,653 | 2,625 | 2,648 | +23 | +0.9% | 12,500 |
2025/07/15 | 2,650 | 2,652 | 2,625 | 2,625 | -21 | -0.8% | 9,800 |
2025/07/14 | 2,640 | 2,655 | 2,639 | 2,646 | +10 | +0.4% | 14,400 |
2025/07/11 | 2,607 | 2,637 | 2,607 | 2,636 | +30 | +1.2% | 11,600 |
2025/07/10 | 2,629 | 2,643 | 2,604 | 2,606 | -14 | -0.5% | 19,300 |
2025/07/09 | 2,603 | 2,627 | 2,603 | 2,620 | +5 | +0.2% | 13,500 |
2025/07/08 | 2,629 | 2,632 | 2,615 | 2,615 | -14 | -0.5% | 13,200 |
2025/07/07 | 2,621 | 2,644 | 2,621 | 2,629 | +2 | +0.1% | 9,200 |
2025/07/04 | 2,636 | 2,636 | 2,615 | 2,627 | +2 | +0.1% | 7,700 |
2025/07/03 | 2,616 | 2,634 | 2,616 | 2,625 | -8 | -0.3% | 4,400 |
2025/07/02 | 2,610 | 2,639 | 2,604 | 2,633 | +20 | +0.8% | 14,100 |
2025/07/01 | 2,646 | 2,658 | 2,613 | 2,613 | -33 | -1.2% | 17,200 |
2025/06/30 | 2,670 | 2,670 | 2,646 | 2,646 | -14 | -0.5% | 17,300 |
2025/06/27 | 2,659 | 2,670 | 2,650 | 2,660 | +1 | ±0% | 24,700 |
2025/06/26 | 2,630 | 2,660 | 2,630 | 2,659 | +17 | +0.6% | 17,800 |
2025/06/25 | 2,648 | 2,649 | 2,630 | 2,642 | -6 | -0.2% | 14,300 |
2025/06/24 | 2,644 | 2,662 | 2,636 | 2,648 | +17 | +0.6% | 17,900 |
2025/06/23 | 2,620 | 2,639 | 2,604 | 2,631 | +8 | +0.3% | 16,400 |
2025/06/20 | 2,643 | 2,643 | 2,623 | 2,623 | -20 | -0.8% | 16,900 |
2025/06/19 | 2,617 | 2,643 | 2,614 | 2,643 | +26 | +1% | 29,500 |
2025/06/18 | 2,609 | 2,617 | 2,591 | 2,617 | +21 | +0.8% | 13,100 |
2025/06/17 | 2,613 | 2,613 | 2,587 | 2,596 | -27 | -1% | 26,300 |
2025/06/16 | 2,598 | 2,623 | 2,597 | 2,623 | +25 | +1% | 35,500 |
2025/06/13 | 2,580 | 2,609 | 2,573 | 2,598 | +17 | +0.7% | 36,600 |
2025/06/12 | 2,614 | 2,630 | 2,581 | 2,581 | -19 | -0.7% | 60,300 |
2025/06/11 | 2,680 | 2,680 | 2,594 | 2,600 | -99 | -3.7% | 122,600 |
1~
50
件表示中 / 6909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 | 272,500円 | +0.8% | +0.8% | 3.12% | 30.71倍 | 1.73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 |
かどや | 373,000円 | +1.4% | -5.7% | 2.55% | 15.97倍 | 0.98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 |
はごろも | 334,000円 | +2.2% | 0.0% | 1.80% | 13.67倍 | 0.76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 | 256,300円 | +2.7% | +1.0% | 1.40% | 14.58倍 | 1.48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 |
モロゾフ | 155,900円 | -0.3% | -49.5% | 0.90% | 54.34倍 | 1.62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