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 |
---|---|---|---|---|---|---|---|
2022/06/15 | 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 |
2022/05/25 | 2,396 | 2,414 | 2,363 | 2,363 | -83 | -3.4% | 15,200 |
2022/05/24 | 2,420 | 2,456 | 2,401 | 2,446 | +38 | +1.6% | 22,100 |
2022/05/23 | 2,432 | 2,432 | 2,387 | 2,408 | -15 | -0.6% | 9,700 |
2022/05/20 | 2,391 | 2,430 | 2,391 | 2,423 | +4 | +0.2% | 11,200 |
2022/05/19 | 2,402 | 2,428 | 2,401 | 2,419 | -30 | -1.2% | 8,000 |
2022/05/18 | 2,451 | 2,456 | 2,430 | 2,449 | -2 | -0.1% | 8,200 |
2022/05/17 | 2,445 | 2,456 | 2,437 | 2,451 | +6 | +0.2% | 15,400 |
2022/05/16 | 2,448 | 2,448 | 2,417 | 2,445 | +37 | +1.5% | 11,600 |
2022/05/13 | 2,385 | 2,408 | 2,381 | 2,408 | +23 | +1% | 10,800 |
2022/05/12 | 2,345 | 2,391 | 2,341 | 2,385 | -1 | ±0% | 14,700 |
2022/05/11 | 2,382 | 2,408 | 2,382 | 2,386 | +4 | +0.2% | 9,200 |
2022/05/10 | 2,373 | 2,416 | 2,340 | 2,382 | -34 | -1.4% | 8,100 |
2022/05/09 | 2,410 | 2,435 | 2,400 | 2,416 | +16 | +0.7% | 17,500 |
2022/05/06 | 2,405 | 2,408 | 2,393 | 2,400 | -5 | -0.2% | 10,300 |
2022/05/02 | 2,376 | 2,407 | 2,373 | 2,405 | +29 | +1.2% | 15,900 |
2022/04/28 | 2,373 | 2,383 | 2,349 | 2,376 | -11 | -0.5% | 11,800 |
2022/04/27 | 2,327 | 2,387 | 2,315 | 2,387 | +59 | +2.5% | 31,900 |
2022/04/26 | 2,335 | 2,335 | 2,314 | 2,328 | -7 | -0.3% | 12,100 |
2022/04/25 | 2,320 | 2,348 | 2,320 | 2,335 | -8 | -0.3% | 9,800 |
2022/04/22 | 2,369 | 2,369 | 2,339 | 2,343 | -26 | -1.1% | 14,000 |
2022/04/21 | 2,371 | 2,371 | 2,340 | 2,369 | +19 | +0.8% | 14,700 |
2022/04/20 | 2,342 | 2,366 | 2,340 | 2,350 | -5 | -0.2% | 18,100 |
2022/04/19 | 2,333 | 2,359 | 2,317 | 2,355 | +42 | +1.8% | 15,200 |
2022/04/18 | 2,335 | 2,335 | 2,295 | 2,313 | -6 | -0.3% | 12,900 |
2022/04/15 | 2,303 | 2,339 | 2,303 | 2,319 | +23 | +1% | 15,200 |
2022/04/14 | 2,301 | 2,317 | 2,296 | 2,296 | +2 | +0.1% | 10,900 |
2022/04/13 | 2,276 | 2,296 | 2,276 | 2,294 | +18 | +0.8% | 10,100 |
2022/04/12 | 2,299 | 2,312 | 2,276 | 2,276 | -42 | -1.8% | 9,800 |
2022/04/11 | 2,331 | 2,331 | 2,297 | 2,318 | -25 | -1.1% | 16,600 |
2022/04/08 | 2,349 | 2,351 | 2,330 | 2,343 | +4 | +0.2% | 21,600 |
2022/04/07 | 2,376 | 2,376 | 2,327 | 2,339 | -58 | -2.4% | 14,600 |
2022/04/06 | 2,424 | 2,424 | 2,385 | 2,397 | -15 | -0.6% | 19,800 |
2022/04/05 | 2,458 | 2,458 | 2,401 | 2,412 | -15 | -0.6% | 17,400 |
2022/04/04 | 2,456 | 2,460 | 2,427 | 2,427 | -29 | -1.2% | 11,900 |
2022/04/01 | 2,438 | 2,461 | 2,411 | 2,456 | +24 | +1% | 12,800 |
601~
650
件表示中 / 6728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 | 275,300円 | +1.2% | -1.5% | 3.09% | 18.84倍 | 1.49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 | 198,200円 | +7.5% | -44.3% | 4.54% | 17.31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 | 358,500円 | +7.9% | -23.7% | 2.37% | 16.50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 | 193,900円 | +14.8% | +67.8% | 1.70% | 7.46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