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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,768 | 2,769 | 2,739 | 2,761 | ±0 | ±0% | 5,700 |
| 2024/11/20 | 2,751 | 2,767 | 2,743 | 2,761 | +15 | +0.5% | 6,800 |
| 2024/11/19 | 2,728 | 2,754 | 2,728 | 2,746 | +5 | +0.2% | 8,800 |
| 2024/11/18 | 2,749 | 2,755 | 2,736 | 2,741 | -9 | -0.3% | 6,100 |
| 2024/11/15 | 2,748 | 2,750 | 2,731 | 2,750 | +4 | +0.1% | 3,100 |
| 2024/11/14 | 2,744 | 2,759 | 2,740 | 2,746 | -8 | -0.3% | 4,300 |
| 2024/11/13 | 2,745 | 2,775 | 2,742 | 2,754 | +9 | +0.3% | 12,100 |
| 2024/11/12 | 2,746 | 2,773 | 2,741 | 2,745 | -1 | ±0% | 13,000 |
| 2024/11/11 | 2,740 | 2,768 | 2,724 | 2,746 | +26 | +1% | 14,300 |
| 2024/11/08 | 2,679 | 2,725 | 2,674 | 2,720 | +43 | +1.6% | 23,800 |
| 2024/11/07 | 2,680 | 2,680 | 2,648 | 2,677 | +7 | +0.3% | 9,000 |
| 2024/11/06 | 2,645 | 2,679 | 2,645 | 2,670 | +29 | +1.1% | 14,000 |
| 2024/11/05 | 2,667 | 2,674 | 2,641 | 2,641 | -25 | -0.9% | 5,600 |
| 2024/11/01 | 2,680 | 2,681 | 2,650 | 2,666 | -6 | -0.2% | 4,600 |
| 2024/10/31 | 2,639 | 2,675 | 2,639 | 2,672 | +17 | +0.6% | 29,300 |
| 2024/10/30 | 2,658 | 2,677 | 2,645 | 2,655 | -4 | -0.2% | 27,100 |
| 2024/10/29 | 2,627 | 2,683 | 2,627 | 2,659 | +32 | +1.2% | 13,600 |
| 2024/10/28 | 2,595 | 2,627 | 2,573 | 2,627 | +37 | +1.4% | 12,300 |
| 2024/10/25 | 2,595 | 2,613 | 2,570 | 2,590 | -5 | -0.2% | 18,500 |
| 2024/10/24 | 2,602 | 2,638 | 2,595 | 2,595 | -31 | -1.2% | 18,100 |
| 2024/10/23 | 2,618 | 2,626 | 2,594 | 2,626 | +26 | +1% | 13,400 |
| 2024/10/22 | 2,624 | 2,628 | 2,600 | 2,600 | -20 | -0.8% | 14,800 |
| 2024/10/21 | 2,635 | 2,635 | 2,620 | 2,620 | -8 | -0.3% | 4,400 |
| 2024/10/18 | 2,638 | 2,638 | 2,622 | 2,628 | +3 | +0.1% | 4,800 |
| 2024/10/17 | 2,635 | 2,653 | 2,625 | 2,625 | -10 | -0.4% | 9,500 |
| 2024/10/16 | 2,624 | 2,655 | 2,614 | 2,635 | +11 | +0.4% | 8,500 |
| 2024/10/15 | 2,613 | 2,637 | 2,613 | 2,624 | +11 | +0.4% | 6,500 |
| 2024/10/11 | 2,626 | 2,633 | 2,600 | 2,613 | -13 | -0.5% | 10,200 |
| 2024/10/10 | 2,654 | 2,666 | 2,606 | 2,626 | -39 | -1.5% | 22,900 |
| 2024/10/09 | 2,638 | 2,668 | 2,638 | 2,665 | +27 | +1% | 10,300 |
| 2024/10/08 | 2,649 | 2,656 | 2,626 | 2,638 | -13 | -0.5% | 19,300 |
| 2024/10/07 | 2,673 | 2,674 | 2,636 | 2,651 | -5 | -0.2% | 15,700 |
| 2024/10/04 | 2,672 | 2,672 | 2,655 | 2,656 | -7 | -0.3% | 5,200 |
| 2024/10/03 | 2,673 | 2,678 | 2,629 | 2,663 | +27 | +1% | 28,500 |
| 2024/10/02 | 2,676 | 2,684 | 2,633 | 2,636 | -48 | -1.8% | 26,500 |
| 2024/10/01 | 2,676 | 2,726 | 2,660 | 2,684 | +19 | +0.7% | 25,100 |
| 2024/09/30 | 2,719 | 2,736 | 2,657 | 2,665 | -139 | -5% | 65,500 |
| 2024/09/27 | 2,800 | 2,818 | 2,796 | 2,804 | +11 | +0.4% | 20,400 |
| 2024/09/26 | 2,754 | 2,793 | 2,754 | 2,793 | +43 | +1.6% | 35,400 |
| 2024/09/25 | 2,767 | 2,779 | 2,727 | 2,750 | -18 | -0.7% | 16,300 |
| 2024/09/24 | 2,750 | 2,777 | 2,727 | 2,768 | +11 | +0.4% | 28,600 |
| 2024/09/20 | 2,738 | 2,759 | 2,721 | 2,757 | +19 | +0.7% | 28,700 |
| 2024/09/19 | 2,700 | 2,740 | 2,697 | 2,738 | +50 | +1.9% | 31,800 |
| 2024/09/18 | 2,672 | 2,697 | 2,671 | 2,688 | +27 | +1% | 22,900 |
| 2024/09/17 | 2,640 | 2,687 | 2,640 | 2,661 | +21 | +0.8% | 21,400 |
| 2024/09/13 | 2,625 | 2,690 | 2,613 | 2,640 | +33 | +1.3% | 27,100 |
| 2024/09/12 | 2,608 | 2,624 | 2,582 | 2,607 | +37 | +1.4% | 21,900 |
| 2024/09/11 | 2,576 | 2,592 | 2,554 | 2,570 | -21 | -0.8% | 12,000 |
| 2024/09/10 | 2,608 | 2,623 | 2,583 | 2,591 | +11 | +0.4% | 10,100 |
| 2024/09/09 | 2,577 | 2,589 | 2,556 | 2,580 | -11 | -0.4% | 12,900 |
1～
50
件表示中 / 6727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 | 276,100円 | +1.2% | -1.5% | 3.08% | 18.89倍 | 1.50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 |
| わらべや | 199,300円 | +7.5% | -44.3% | 4.52% | 17.40倍 | 0.60倍 |
|
中食業界で首位。セブン‐イレブン向けが収益の柱。米飯類が主力。技術進歩でチルド製品強み |
| ヨシムラフード | 143,400円 | +16.9% | -12.5% | 0.00% | 30.71倍 | 3.40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 |
| かどや | 359,500円 | +7.9% | -23.7% | 2.36% | 16.54倍 | 0.96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 |
| 名糖産 | 192,200円 | +14.8% | +67.8% | 1.72% | 7.39倍 | 0.61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
