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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 2,792 | 2,800 | 2,779 | 2,780 | -23 | -0.8% | 15,700 |
| 2025/05/21 | 2,790 | 2,811 | 2,780 | 2,803 | +17 | +0.6% | 28,400 |
| 2025/05/20 | 2,822 | 2,836 | 2,786 | 2,786 | -36 | -1.3% | 26,600 |
| 2025/05/19 | 2,820 | 2,843 | 2,807 | 2,822 | -2 | -0.1% | 37,700 |
| 2025/05/16 | 2,790 | 2,824 | 2,770 | 2,824 | +49 | +1.8% | 50,100 |
| 2025/05/15 | 2,748 | 2,786 | 2,746 | 2,775 | +27 | +1% | 29,500 |
| 2025/05/14 | 2,770 | 2,775 | 2,713 | 2,748 | -28 | -1% | 44,300 |
| 2025/05/13 | 2,806 | 2,806 | 2,772 | 2,776 | -16 | -0.6% | 35,500 |
| 2025/05/12 | 2,827 | 2,847 | 2,781 | 2,792 | -24 | -0.9% | 36,800 |
| 2025/05/09 | 2,753 | 2,848 | 2,736 | 2,816 | +77 | +2.8% | 130,700 |
| 2025/05/08 | 2,716 | 2,741 | 2,701 | 2,739 | -1 | ±0% | 64,100 |
| 2025/05/07 | 2,729 | 2,800 | 2,716 | 2,740 | +31 | +1.1% | 107,200 |
| 2025/05/02 | 2,725 | 2,729 | 2,684 | 2,709 | +1 | ±0% | 67,300 |
| 2025/05/01 | 2,716 | 2,720 | 2,684 | 2,708 | -8 | -0.3% | 76,100 |
| 2025/04/30 | 2,830 | 2,833 | 2,701 | 2,716 | -145 | -5.1% | 182,000 |
| 2025/04/28 | 2,815 | 2,885 | 2,814 | 2,861 | -189 | -6.2% | 261,900 |
| 2025/04/25 | 3,045 | 3,065 | 3,035 | 3,050 | ±0 | ±0% | 126,000 |
| 2025/04/24 | 3,035 | 3,050 | 3,020 | 3,050 | +20 | +0.7% | 53,300 |
| 2025/04/23 | 3,075 | 3,080 | 3,005 | 3,030 | ±0 | ±0% | 80,200 |
| 2025/04/22 | 3,085 | 3,100 | 3,030 | 3,030 | -50 | -1.6% | 95,400 |
| 2025/04/21 | 3,050 | 3,085 | 3,050 | 3,080 | +40 | +1.3% | 76,000 |
| 2025/04/18 | 3,015 | 3,040 | 3,005 | 3,040 | +35 | +1.2% | 45,300 |
| 2025/04/17 | 3,005 | 3,010 | 2,999 | 3,005 | +5 | +0.2% | 32,200 |
| 2025/04/16 | 3,010 | 3,010 | 2,993 | 3,000 | -5 | -0.2% | 48,400 |
| 2025/04/15 | 3,020 | 3,030 | 3,005 | 3,005 | -20 | -0.7% | 41,400 |
| 2025/04/14 | 3,035 | 3,050 | 3,015 | 3,025 | -10 | -0.3% | 42,400 |
| 2025/04/11 | 3,000 | 3,040 | 2,975 | 3,035 | +15 | +0.5% | 39,800 |
| 2025/04/10 | 3,015 | 3,025 | 2,984 | 3,020 | +106 | +3.6% | 54,500 |
| 2025/04/09 | 2,945 | 2,945 | 2,907 | 2,914 | -40 | -1.4% | 45,600 |
| 2025/04/08 | 2,904 | 2,964 | 2,901 | 2,954 | +135 | +4.8% | 39,500 |
| 2025/04/07 | 2,814 | 2,880 | 2,792 | 2,819 | -95 | -3.3% | 83,000 |
| 2025/04/04 | 2,983 | 2,994 | 2,899 | 2,914 | -91 | -3% | 95,000 |
| 2025/04/03 | 2,997 | 3,040 | 2,962 | 3,005 | -15 | -0.5% | 84,900 |
| 2025/04/02 | 3,035 | 3,065 | 3,020 | 3,020 | -15 | -0.5% | 50,100 |
| 2025/04/01 | 3,050 | 3,100 | 3,025 | 3,035 | -25 | -0.8% | 78,900 |
| 2025/03/31 | 3,130 | 3,145 | 3,060 | 3,060 | -95 | -3% | 71,700 |
| 2025/03/28 | 3,085 | 3,185 | 3,085 | 3,155 | +75 | +2.4% | 86,800 |
| 2025/03/27 | 3,030 | 3,080 | 2,996 | 3,080 | +25 | +0.8% | 62,300 |
| 2025/03/26 | 3,065 | 3,065 | 3,035 | 3,055 | +15 | +0.5% | 78,200 |
| 2025/03/25 | 3,040 | 3,050 | 3,010 | 3,040 | -10 | -0.3% | 37,100 |
| 2025/03/24 | 3,080 | 3,085 | 3,040 | 3,050 | -10 | -0.3% | 49,000 |
| 2025/03/21 | 3,035 | 3,075 | 3,035 | 3,060 | +15 | +0.5% | 35,900 |
| 2025/03/19 | 3,025 | 3,055 | 3,025 | 3,045 | +30 | +1% | 31,400 |
| 2025/03/18 | 3,040 | 3,060 | 3,015 | 3,015 | -20 | -0.7% | 17,500 |
| 2025/03/17 | 3,025 | 3,055 | 3,015 | 3,035 | +25 | +0.8% | 25,000 |
| 2025/03/14 | 2,971 | 3,010 | 2,960 | 3,010 | +84 | +2.9% | 35,500 |
| 2025/03/13 | 2,986 | 2,990 | 2,925 | 2,926 | -63 | -2.1% | 21,800 |
| 2025/03/12 | 2,938 | 2,989 | 2,938 | 2,989 | +40 | +1.4% | 18,000 |
| 2025/03/11 | 2,923 | 2,958 | 2,908 | 2,949 | +4 | +0.1% | 17,900 |
| 2025/03/10 | 2,981 | 2,981 | 2,938 | 2,945 | -29 | -1% | 19,800 |
1～
50
件表示中 / 6846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 | 278,000円 | -2.3% | -19.4% | 3.06% | 24.21倍 | 1.83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 | 200,300円 | +5.1% | +4.8% | 2.00% | 16.95倍 | 0.62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 |
| 甜菜糖 | 225,900円 | +8.0% | +6.8% | 3.54% | 35.17倍 | 0.38倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
| かどや | 359,000円 | +1.4% | -5.7% | 2.65% | 15.37倍 | 0.94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 | 325,500円 | +2.2% | 0.0% | 1.84% | 13.32倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
