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 |
---|---|---|---|---|---|---|---|
2022/12/30 | 2,079 | 2,110 | 2,079 | 2,083 | +10 | +0.5% | 12,000 |
2022/12/29 | 2,062 | 2,076 | 2,040 | 2,073 | +11 | +0.5% | 11,600 |
2022/12/28 | 2,047 | 2,062 | 2,040 | 2,062 | +15 | +0.7% | 24,000 |
2022/12/27 | 2,051 | 2,065 | 2,035 | 2,047 | -3 | -0.1% | 16,000 |
2022/12/26 | 2,071 | 2,072 | 2,050 | 2,050 | -16 | -0.8% | 12,100 |
2022/12/23 | 2,089 | 2,089 | 2,065 | 2,066 | -9 | -0.4% | 9,300 |
2022/12/22 | 2,082 | 2,091 | 2,070 | 2,075 | +12 | +0.6% | 15,000 |
2022/12/21 | 2,110 | 2,112 | 2,060 | 2,063 | -45 | -2.1% | 36,000 |
2022/12/20 | 2,132 | 2,140 | 2,102 | 2,108 | -24 | -1.1% | 21,000 |
2022/12/19 | 2,128 | 2,145 | 2,126 | 2,132 | ±0 | ±0% | 12,600 |
2022/12/16 | 2,128 | 2,144 | 2,120 | 2,132 | +4 | +0.2% | 26,300 |
2022/12/15 | 2,156 | 2,156 | 2,127 | 2,128 | -13 | -0.6% | 14,800 |
2022/12/14 | 2,125 | 2,151 | 2,116 | 2,141 | +30 | +1.4% | 24,900 |
2022/12/13 | 2,160 | 2,160 | 2,111 | 2,111 | -44 | -2% | 29,600 |
2022/12/12 | 2,142 | 2,165 | 2,133 | 2,155 | +12 | +0.6% | 18,500 |
2022/12/09 | 2,115 | 2,146 | 2,115 | 2,143 | +12 | +0.6% | 13,400 |
2022/12/08 | 2,122 | 2,146 | 2,111 | 2,131 | +7 | +0.3% | 26,200 |
2022/12/07 | 2,123 | 2,148 | 2,111 | 2,124 | -8 | -0.4% | 21,300 |
2022/12/06 | 2,110 | 2,135 | 2,110 | 2,132 | +4 | +0.2% | 21,100 |
2022/12/05 | 2,144 | 2,156 | 2,113 | 2,128 | -15 | -0.7% | 19,900 |
2022/12/02 | 2,148 | 2,148 | 2,130 | 2,143 | -4 | -0.2% | 25,300 |
2022/12/01 | 2,178 | 2,178 | 2,143 | 2,147 | -24 | -1.1% | 32,300 |
2022/11/30 | 2,202 | 2,206 | 2,171 | 2,171 | -37 | -1.7% | 16,900 |
2022/11/29 | 2,212 | 2,212 | 2,193 | 2,208 | -4 | -0.2% | 16,600 |
2022/11/28 | 2,231 | 2,233 | 2,205 | 2,212 | -17 | -0.8% | 21,300 |
2022/11/25 | 2,237 | 2,254 | 2,224 | 2,229 | -6 | -0.3% | 14,000 |
2022/11/24 | 2,234 | 2,249 | 2,230 | 2,235 | +1 | ±0% | 15,100 |
2022/11/22 | 2,192 | 2,240 | 2,192 | 2,234 | +39 | +1.8% | 23,700 |
2022/11/21 | 2,202 | 2,216 | 2,194 | 2,195 | -13 | -0.6% | 9,400 |
2022/11/18 | 2,199 | 2,217 | 2,188 | 2,208 | +17 | +0.8% | 14,100 |
2022/11/17 | 2,181 | 2,196 | 2,181 | 2,191 | +10 | +0.5% | 9,100 |
2022/11/16 | 2,180 | 2,191 | 2,180 | 2,181 | +2 | +0.1% | 8,300 |
2022/11/15 | 2,180 | 2,186 | 2,173 | 2,179 | +9 | +0.4% | 5,100 |
2022/11/14 | 2,170 | 2,183 | 2,163 | 2,170 | -2 | -0.1% | 8,800 |
2022/11/11 | 2,199 | 2,199 | 2,165 | 2,172 | -12 | -0.5% | 11,800 |
2022/11/10 | 2,183 | 2,194 | 2,175 | 2,184 | +3 | +0.1% | 9,500 |
2022/11/09 | 2,181 | 2,189 | 2,172 | 2,181 | ±0 | ±0% | 9,100 |
2022/11/08 | 2,173 | 2,184 | 2,170 | 2,181 | +8 | +0.4% | 8,300 |
2022/11/07 | 2,193 | 2,193 | 2,167 | 2,173 | -20 | -0.9% | 12,200 |
2022/11/04 | 2,210 | 2,210 | 2,185 | 2,193 | -8 | -0.4% | 14,600 |
2022/11/02 | 2,203 | 2,215 | 2,197 | 2,201 | -6 | -0.3% | 10,500 |
2022/11/01 | 2,220 | 2,235 | 2,201 | 2,207 | -16 | -0.7% | 11,800 |
2022/10/31 | 2,211 | 2,227 | 2,210 | 2,223 | +19 | +0.9% | 4,300 |
2022/10/28 | 2,239 | 2,252 | 2,204 | 2,204 | -62 | -2.7% | 34,200 |
2022/10/27 | 2,249 | 2,267 | 2,243 | 2,266 | +17 | +0.8% | 6,300 |
2022/10/26 | 2,219 | 2,254 | 2,219 | 2,249 | +30 | +1.4% | 9,000 |
2022/10/25 | 2,210 | 2,239 | 2,206 | 2,219 | -10 | -0.4% | 11,200 |
2022/10/24 | 2,227 | 2,245 | 2,226 | 2,229 | +3 | +0.1% | 7,400 |
2022/10/21 | 2,222 | 2,237 | 2,220 | 2,226 | -12 | -0.5% | 8,400 |
2022/10/20 | 2,253 | 2,262 | 2,238 | 2,238 | -31 | -1.4% | 8,000 |
451~
500
件表示中 / 6713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 | 266,900円 | +1.2% | -1.5% | 3.18% | 18.26倍 | 1.45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 | 357,500円 | +7.9% | -23.7% | 2.38% | 16.45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 |
ヨシムラフード | 135,700円 | +16.9% | -12.5% | 0.00% | 29.06倍 | 3.21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 |
モロゾフ | 460,500円 | +2.6% | -19.7% | 1.69% | 22.98倍 | 1.57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 |
フィード・ワン | 84,000円 | -2.2% | -18.6% | 3.51% | 7.15倍 | 0.64倍 |
|
持株会社が協同飼料と日本配合飼料を15年に吸収。全農に次ぐ業界2位。食品、海外にも注力 |
市場注目の銘柄
チャート関連のコラム