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 |
---|---|---|---|---|---|---|---|
2022/05/25 | 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 |
2022/03/31 | 2,420 | 2,444 | 2,420 | 2,432 | +6 | +0.2% | 17,200 |
2022/03/30 | 2,408 | 2,426 | 2,396 | 2,426 | -11 | -0.5% | 13,700 |
2022/03/29 | 2,408 | 2,437 | 2,400 | 2,437 | +29 | +1.2% | 17,300 |
2022/03/28 | 2,397 | 2,420 | 2,396 | 2,408 | -13 | -0.5% | 16,900 |
2022/03/25 | 2,409 | 2,428 | 2,403 | 2,421 | +12 | +0.5% | 10,700 |
2022/03/24 | 2,417 | 2,417 | 2,379 | 2,409 | -8 | -0.3% | 9,300 |
2022/03/23 | 2,381 | 2,431 | 2,367 | 2,417 | +68 | +2.9% | 26,400 |
2022/03/22 | 2,380 | 2,398 | 2,340 | 2,349 | -27 | -1.1% | 24,300 |
2022/03/18 | 2,400 | 2,403 | 2,361 | 2,376 | -32 | -1.3% | 26,900 |
2022/03/17 | 2,397 | 2,416 | 2,382 | 2,408 | +33 | +1.4% | 21,300 |
2022/03/16 | 2,345 | 2,389 | 2,340 | 2,375 | +34 | +1.5% | 26,200 |
2022/03/15 | 2,302 | 2,346 | 2,300 | 2,341 | +39 | +1.7% | 21,500 |
2022/03/14 | 2,342 | 2,350 | 2,302 | 2,302 | -24 | -1% | 11,900 |
2022/03/11 | 2,310 | 2,337 | 2,307 | 2,326 | -34 | -1.4% | 17,300 |
2022/03/10 | 2,297 | 2,362 | 2,295 | 2,360 | +97 | +4.3% | 23,500 |
601~
650
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 | 266,600円 | +1.2% | -1.5% | 3.19% | 18.24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 | 359,000円 | +7.9% | -23.7% | 2.37% | 16.52倍 | 0.97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 | 135,000円 | +16.9% | -12.5% | 0.00% | 28.91倍 | 3.20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 | 463,000円 | +2.6% | -19.7% | 1.68% | 23.11倍 | 1.58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 | 84,200円 | -2.2% | -18.6% | 3.50% | 7.16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