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 |
---|---|---|---|---|---|---|---|
2022/08/04 | 2,331 | 2,344 | 2,317 | 2,317 | -17 | -0.7% | 12,700 |
2022/08/03 | 2,350 | 2,350 | 2,329 | 2,334 | -16 | -0.7% | 10,800 |
2022/08/02 | 2,381 | 2,381 | 2,350 | 2,350 | -45 | -1.9% | 14,400 |
2022/08/01 | 2,361 | 2,395 | 2,361 | 2,395 | +34 | +1.4% | 9,600 |
2022/07/29 | 2,372 | 2,376 | 2,354 | 2,361 | -11 | -0.5% | 8,700 |
2022/07/28 | 2,362 | 2,384 | 2,351 | 2,372 | +16 | +0.7% | 12,500 |
2022/07/27 | 2,379 | 2,379 | 2,356 | 2,356 | -31 | -1.3% | 11,400 |
2022/07/26 | 2,373 | 2,387 | 2,373 | 2,387 | +1 | ±0% | 3,300 |
2022/07/25 | 2,385 | 2,402 | 2,379 | 2,386 | -2 | -0.1% | 4,600 |
2022/07/22 | 2,391 | 2,396 | 2,381 | 2,388 | -14 | -0.6% | 9,000 |
2022/07/21 | 2,372 | 2,408 | 2,372 | 2,402 | +1 | ±0% | 4,500 |
2022/07/20 | 2,381 | 2,401 | 2,371 | 2,401 | +34 | +1.4% | 11,600 |
2022/07/19 | 2,412 | 2,412 | 2,358 | 2,367 | -29 | -1.2% | 21,500 |
2022/07/15 | 2,385 | 2,411 | 2,385 | 2,396 | -12 | -0.5% | 9,100 |
2022/07/14 | 2,388 | 2,410 | 2,375 | 2,408 | +20 | +0.8% | 11,700 |
2022/07/13 | 2,431 | 2,432 | 2,377 | 2,388 | -21 | -0.9% | 13,800 |
2022/07/12 | 2,424 | 2,433 | 2,399 | 2,409 | -25 | -1% | 11,900 |
2022/07/11 | 2,390 | 2,435 | 2,390 | 2,434 | +48 | +2% | 18,200 |
2022/07/08 | 2,394 | 2,421 | 2,385 | 2,386 | -4 | -0.2% | 14,700 |
2022/07/07 | 2,427 | 2,427 | 2,386 | 2,390 | -37 | -1.5% | 9,100 |
2022/07/06 | 2,399 | 2,432 | 2,389 | 2,427 | +28 | +1.2% | 15,900 |
2022/07/05 | 2,400 | 2,428 | 2,399 | 2,399 | +1 | ±0% | 6,800 |
2022/07/04 | 2,385 | 2,425 | 2,385 | 2,398 | -7 | -0.3% | 10,700 |
2022/07/01 | 2,404 | 2,435 | 2,398 | 2,405 | +4 | +0.2% | 13,900 |
2022/06/30 | 2,445 | 2,445 | 2,401 | 2,401 | -77 | -3.1% | 12,500 |
2022/06/29 | 2,378 | 2,478 | 2,376 | 2,478 | +98 | +4.1% | 44,100 |
2022/06/28 | 2,359 | 2,380 | 2,359 | 2,380 | +12 | +0.5% | 7,800 |
2022/06/27 | 2,384 | 2,390 | 2,354 | 2,368 | -16 | -0.7% | 9,700 |
2022/06/24 | 2,368 | 2,396 | 2,359 | 2,384 | +11 | +0.5% | 8,800 |
2022/06/23 | 2,377 | 2,389 | 2,359 | 2,373 | -4 | -0.2% | 7,100 |
2022/06/22 | 2,354 | 2,396 | 2,352 | 2,377 | +47 | +2% | 15,400 |
2022/06/21 | 2,373 | 2,373 | 2,330 | 2,330 | -43 | -1.8% | 12,000 |
2022/06/20 | 2,412 | 2,412 | 2,349 | 2,373 | -9 | -0.4% | 10,300 |
2022/06/17 | 2,350 | 2,385 | 2,308 | 2,382 | +32 | +1.4% | 24,400 |
2022/06/16 | 2,362 | 2,375 | 2,350 | 2,350 | +3 | +0.1% | 13,500 |
2022/06/15 | 2,386 | 2,416 | 2,347 | 2,347 | -56 | -2.3% | 20,100 |
2022/06/14 | 2,402 | 2,419 | 2,393 | 2,403 | -9 | -0.4% | 13,300 |
2022/06/13 | 2,431 | 2,431 | 2,402 | 2,412 | -20 | -0.8% | 7,500 |
2022/06/10 | 2,451 | 2,468 | 2,416 | 2,432 | -7 | -0.3% | 24,200 |
2022/06/09 | 2,438 | 2,450 | 2,426 | 2,439 | +1 | ±0% | 10,300 |
2022/06/08 | 2,411 | 2,445 | 2,402 | 2,438 | +37 | +1.5% | 19,000 |
2022/06/07 | 2,428 | 2,428 | 2,394 | 2,401 | -27 | -1.1% | 12,800 |
2022/06/06 | 2,376 | 2,436 | 2,375 | 2,428 | +27 | +1.1% | 26,000 |
2022/06/03 | 2,396 | 2,408 | 2,388 | 2,401 | +5 | +0.2% | 12,500 |
2022/06/02 | 2,419 | 2,419 | 2,393 | 2,396 | -34 | -1.4% | 8,300 |
2022/06/01 | 2,430 | 2,435 | 2,414 | 2,430 | -7 | -0.3% | 10,500 |
2022/05/31 | 2,419 | 2,437 | 2,399 | 2,437 | +10 | +0.4% | 14,200 |
2022/05/30 | 2,403 | 2,450 | 2,380 | 2,427 | +24 | +1% | 45,000 |
2022/05/27 | 2,421 | 2,421 | 2,400 | 2,403 | -3 | -0.1% | 11,100 |
2022/05/26 | 2,366 | 2,406 | 2,366 | 2,406 | +43 | +1.8% | 16,700 |
551~
600
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 | 135,600円 | +16.9% | -12.5% | 0.00% | 29.04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