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 |
---|---|---|---|---|---|---|---|
2022/10/19 | 2,266 | 2,278 | 2,253 | 2,269 | -10 | -0.4% | 16,300 |
2022/10/18 | 2,266 | 2,279 | 2,244 | 2,279 | +28 | +1.2% | 10,900 |
2022/10/17 | 2,246 | 2,282 | 2,246 | 2,251 | -10 | -0.4% | 13,200 |
2022/10/14 | 2,249 | 2,274 | 2,220 | 2,261 | +56 | +2.5% | 14,700 |
2022/10/13 | 2,216 | 2,229 | 2,203 | 2,205 | -16 | -0.7% | 12,400 |
2022/10/12 | 2,253 | 2,253 | 2,221 | 2,221 | -43 | -1.9% | 9,500 |
2022/10/11 | 2,281 | 2,281 | 2,248 | 2,264 | -17 | -0.7% | 13,800 |
2022/10/07 | 2,301 | 2,301 | 2,278 | 2,281 | -20 | -0.9% | 12,700 |
2022/10/06 | 2,295 | 2,315 | 2,291 | 2,301 | +6 | +0.3% | 21,600 |
2022/10/05 | 2,292 | 2,295 | 2,279 | 2,295 | +17 | +0.7% | 8,100 |
2022/10/04 | 2,257 | 2,280 | 2,246 | 2,278 | +34 | +1.5% | 14,800 |
2022/10/03 | 2,250 | 2,258 | 2,209 | 2,244 | -15 | -0.7% | 17,600 |
2022/09/30 | 2,274 | 2,296 | 2,250 | 2,259 | -46 | -2% | 11,800 |
2022/09/29 | 2,296 | 2,307 | 2,286 | 2,305 | +5 | +0.2% | 11,500 |
2022/09/28 | 2,281 | 2,300 | 2,267 | 2,300 | +15 | +0.7% | 11,800 |
2022/09/27 | 2,263 | 2,290 | 2,260 | 2,285 | +19 | +0.8% | 17,000 |
2022/09/26 | 2,275 | 2,287 | 2,266 | 2,266 | -9 | -0.4% | 12,900 |
2022/09/22 | 2,279 | 2,293 | 2,272 | 2,275 | -13 | -0.6% | 5,300 |
2022/09/21 | 2,299 | 2,299 | 2,277 | 2,288 | -2 | -0.1% | 8,600 |
2022/09/20 | 2,287 | 2,298 | 2,286 | 2,290 | +4 | +0.2% | 9,000 |
2022/09/16 | 2,269 | 2,300 | 2,269 | 2,286 | +17 | +0.7% | 7,400 |
2022/09/15 | 2,257 | 2,270 | 2,253 | 2,269 | -2 | -0.1% | 5,800 |
2022/09/14 | 2,264 | 2,299 | 2,260 | 2,271 | -28 | -1.2% | 7,200 |
2022/09/13 | 2,274 | 2,299 | 2,273 | 2,299 | +12 | +0.5% | 7,400 |
2022/09/12 | 2,277 | 2,287 | 2,264 | 2,287 | +23 | +1% | 10,600 |
2022/09/09 | 2,237 | 2,264 | 2,230 | 2,264 | +13 | +0.6% | 17,300 |
2022/09/08 | 2,269 | 2,269 | 2,237 | 2,251 | +16 | +0.7% | 8,500 |
2022/09/07 | 2,213 | 2,242 | 2,203 | 2,235 | +17 | +0.8% | 11,300 |
2022/09/06 | 2,261 | 2,261 | 2,210 | 2,218 | -43 | -1.9% | 25,000 |
2022/09/05 | 2,277 | 2,277 | 2,250 | 2,261 | -19 | -0.8% | 25,400 |
2022/09/02 | 2,327 | 2,327 | 2,280 | 2,280 | -25 | -1.1% | 10,500 |
2022/09/01 | 2,341 | 2,341 | 2,305 | 2,305 | -36 | -1.5% | 8,300 |
2022/08/31 | 2,338 | 2,341 | 2,316 | 2,341 | ±0 | ±0% | 6,600 |
2022/08/30 | 2,313 | 2,341 | 2,307 | 2,341 | +47 | +2% | 11,800 |
2022/08/29 | 2,267 | 2,317 | 2,267 | 2,294 | -38 | -1.6% | 21,900 |
2022/08/26 | 2,345 | 2,345 | 2,329 | 2,332 | -1 | ±0% | 4,100 |
2022/08/25 | 2,327 | 2,348 | 2,325 | 2,333 | +3 | +0.1% | 5,100 |
2022/08/24 | 2,330 | 2,330 | 2,325 | 2,330 | ±0 | ±0% | 6,300 |
2022/08/23 | 2,342 | 2,342 | 2,330 | 2,330 | -12 | -0.5% | 6,500 |
2022/08/22 | 2,350 | 2,355 | 2,331 | 2,342 | -13 | -0.6% | 11,000 |
2022/08/19 | 2,371 | 2,373 | 2,341 | 2,355 | +8 | +0.3% | 9,900 |
2022/08/18 | 2,348 | 2,351 | 2,341 | 2,347 | -4 | -0.2% | 6,100 |
2022/08/17 | 2,343 | 2,370 | 2,343 | 2,351 | -4 | -0.2% | 12,400 |
2022/08/16 | 2,358 | 2,368 | 2,341 | 2,355 | -1 | ±0% | 10,000 |
2022/08/15 | 2,376 | 2,382 | 2,330 | 2,356 | -32 | -1.3% | 13,700 |
2022/08/12 | 2,375 | 2,398 | 2,368 | 2,388 | +19 | +0.8% | 16,300 |
2022/08/10 | 2,362 | 2,375 | 2,355 | 2,369 | +7 | +0.3% | 11,200 |
2022/08/09 | 2,344 | 2,366 | 2,343 | 2,362 | +28 | +1.2% | 7,300 |
2022/08/08 | 2,342 | 2,348 | 2,317 | 2,334 | +7 | +0.3% | 4,000 |
2022/08/05 | 2,315 | 2,337 | 2,308 | 2,327 | +10 | +0.4% | 8,000 |
501~
550
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 | 135,500円 | +16.9% | -12.5% | 0.00% | 29.02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