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 |
---|---|---|---|---|---|---|---|
2025/04/07 | 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 |
2025/03/07 | 2,999 | 3,000 | 2,964 | 2,974 | -25 | -0.8% | 15,500 |
2025/03/06 | 2,999 | 3,010 | 2,973 | 2,999 | +26 | +0.9% | 21,600 |
2025/03/05 | 2,932 | 2,973 | 2,932 | 2,973 | +33 | +1.1% | 13,900 |
2025/03/04 | 2,933 | 2,958 | 2,930 | 2,940 | +10 | +0.3% | 18,500 |
2025/03/03 | 2,920 | 2,930 | 2,902 | 2,930 | +10 | +0.3% | 12,600 |
2025/02/28 | 2,900 | 2,920 | 2,896 | 2,920 | -10 | -0.3% | 15,300 |
2025/02/27 | 2,898 | 2,932 | 2,886 | 2,930 | +54 | +1.9% | 23,500 |
2025/02/26 | 2,881 | 2,899 | 2,873 | 2,876 | +2 | +0.1% | 12,000 |
2025/02/25 | 2,893 | 2,895 | 2,871 | 2,874 | -22 | -0.8% | 6,300 |
2025/02/21 | 2,875 | 2,897 | 2,850 | 2,896 | +21 | +0.7% | 11,200 |
2025/02/20 | 2,909 | 2,909 | 2,875 | 2,875 | -19 | -0.7% | 8,000 |
2025/02/19 | 2,880 | 2,909 | 2,865 | 2,894 | +34 | +1.2% | 21,300 |
2025/02/18 | 2,850 | 2,865 | 2,843 | 2,860 | +17 | +0.6% | 12,400 |
2025/02/17 | 2,843 | 2,843 | 2,830 | 2,843 | +23 | +0.8% | 7,200 |
2025/02/14 | 2,850 | 2,850 | 2,810 | 2,820 | -25 | -0.9% | 8,200 |
2025/02/13 | 2,834 | 2,852 | 2,832 | 2,845 | +11 | +0.4% | 9,600 |
2025/02/12 | 2,850 | 2,850 | 2,832 | 2,834 | -8 | -0.3% | 5,600 |
2025/02/10 | 2,848 | 2,861 | 2,834 | 2,842 | +5 | +0.2% | 9,000 |
2025/02/07 | 2,826 | 2,847 | 2,824 | 2,837 | +14 | +0.5% | 7,800 |
2025/02/06 | 2,807 | 2,838 | 2,807 | 2,823 | +42 | +1.5% | 7,900 |
2025/02/05 | 2,800 | 2,806 | 2,781 | 2,781 | -12 | -0.4% | 13,000 |
2025/02/04 | 2,798 | 2,807 | 2,775 | 2,793 | +15 | +0.5% | 17,400 |
2025/02/03 | 2,813 | 2,813 | 2,773 | 2,778 | -35 | -1.2% | 24,500 |
2025/01/31 | 2,820 | 2,820 | 2,794 | 2,813 | -1 | ±0% | 19,800 |
2025/01/30 | 2,837 | 2,857 | 2,814 | 2,814 | -1 | ±0% | 65,300 |
2025/01/29 | 2,864 | 2,878 | 2,815 | 2,815 | -48 | -1.7% | 22,300 |
2025/01/28 | 2,860 | 2,884 | 2,855 | 2,863 | +17 | +0.6% | 19,200 |
2025/01/27 | 2,833 | 2,858 | 2,829 | 2,846 | +40 | +1.4% | 13,900 |
2025/01/24 | 2,790 | 2,833 | 2,790 | 2,806 | +7 | +0.3% | 14,300 |
2025/01/23 | 2,796 | 2,808 | 2,787 | 2,799 | +17 | +0.6% | 13,700 |
1~
50
件表示中 / 6816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 | 281,900円 | -2.3% | -19.4% | 3.02% | 24.55倍 | 1.86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 |
中部飼 | 122,600円 | -10.8% | +3.0% | 4.08% | 10.66倍 | 0.55倍 |
|
飼料大手。畜産手がけるが直系農場ない。需要家直結の差別化品注力。伊藤忠との提携は見直し |
サーティワン | 384,000円 | +7.1% | +3.1% | 1.30% | 23.87倍 | 2.71倍 |
|
アイス「サーティワン」FC展開、業界首位。不二家と米バスキン・ロビンスの合弁。台湾等進出 |
サトウ食品 | 670,000円 | +5.7% | -18.6% | 0.90% | 19.76倍 | 1.61倍 |
|
包装餅、包装米飯の国内トップメーカー。大手食品卸を通じ全国に販売。餅の売上は冬場に集中 |
オカムラ食品 | 207,000円 | +10.6% | +0.6% | 0.92% | 16.16倍 | 2.21倍 |
|
青森発。サーモントラウトの養殖事業展開。国内外の加工や海外卸売りも。デンマークに子会社 |
市場注目の銘柄
チャート関連のコラム