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 |
---|---|---|---|---|---|---|---|
2022/03/09 | 2,306 | 2,306 | 2,263 | 2,263 | -43 | -1.9% | 26,800 |
2022/03/08 | 2,302 | 2,347 | 2,283 | 2,306 | -16 | -0.7% | 40,900 |
2022/03/07 | 2,370 | 2,370 | 2,272 | 2,322 | -63 | -2.6% | 35,100 |
2022/03/04 | 2,400 | 2,409 | 2,385 | 2,385 | -24 | -1% | 29,900 |
2022/03/03 | 2,400 | 2,418 | 2,400 | 2,409 | +13 | +0.5% | 19,000 |
2022/03/02 | 2,436 | 2,441 | 2,396 | 2,396 | -40 | -1.6% | 25,700 |
2022/03/01 | 2,434 | 2,445 | 2,417 | 2,436 | +11 | +0.5% | 26,900 |
2022/02/28 | 2,403 | 2,461 | 2,402 | 2,425 | +23 | +1% | 49,500 |
2022/02/25 | 2,446 | 2,446 | 2,387 | 2,402 | -144 | -5.7% | 105,100 |
2022/02/24 | 2,550 | 2,557 | 2,531 | 2,546 | -18 | -0.7% | 97,100 |
2022/02/22 | 2,563 | 2,573 | 2,561 | 2,564 | -3 | -0.1% | 26,600 |
2022/02/21 | 2,588 | 2,588 | 2,561 | 2,567 | -30 | -1.2% | 40,400 |
2022/02/18 | 2,597 | 2,604 | 2,580 | 2,597 | -3 | -0.1% | 27,300 |
2022/02/17 | 2,618 | 2,618 | 2,594 | 2,600 | -18 | -0.7% | 19,600 |
2022/02/16 | 2,593 | 2,618 | 2,584 | 2,618 | +46 | +1.8% | 27,500 |
2022/02/15 | 2,580 | 2,590 | 2,570 | 2,572 | -6 | -0.2% | 23,200 |
2022/02/14 | 2,580 | 2,592 | 2,573 | 2,578 | -12 | -0.5% | 29,300 |
2022/02/10 | 2,587 | 2,604 | 2,580 | 2,590 | -4 | -0.2% | 26,600 |
2022/02/09 | 2,610 | 2,619 | 2,577 | 2,594 | -12 | -0.5% | 41,000 |
2022/02/08 | 2,611 | 2,628 | 2,601 | 2,606 | -5 | -0.2% | 27,200 |
2022/02/07 | 2,630 | 2,650 | 2,608 | 2,611 | -20 | -0.8% | 34,200 |
2022/02/04 | 2,633 | 2,640 | 2,607 | 2,631 | +9 | +0.3% | 31,800 |
2022/02/03 | 2,614 | 2,635 | 2,605 | 2,622 | +15 | +0.6% | 25,900 |
2022/02/02 | 2,585 | 2,614 | 2,577 | 2,607 | +30 | +1.2% | 17,300 |
2022/02/01 | 2,588 | 2,617 | 2,576 | 2,577 | -1 | ±0% | 23,500 |
2022/01/31 | 2,571 | 2,596 | 2,554 | 2,578 | +7 | +0.3% | 21,900 |
2022/01/28 | 2,492 | 2,579 | 2,469 | 2,571 | +123 | +5% | 44,700 |
2022/01/27 | 2,512 | 2,515 | 2,425 | 2,448 | -64 | -2.5% | 49,800 |
2022/01/26 | 2,520 | 2,530 | 2,511 | 2,512 | -22 | -0.9% | 12,300 |
2022/01/25 | 2,543 | 2,543 | 2,505 | 2,534 | -27 | -1.1% | 19,200 |
2022/01/24 | 2,498 | 2,561 | 2,496 | 2,561 | +39 | +1.5% | 25,300 |
2022/01/21 | 2,535 | 2,535 | 2,506 | 2,522 | -15 | -0.6% | 43,300 |
2022/01/20 | 2,550 | 2,570 | 2,534 | 2,537 | -17 | -0.7% | 34,300 |
2022/01/19 | 2,600 | 2,600 | 2,541 | 2,554 | -57 | -2.2% | 55,200 |
2022/01/18 | 2,622 | 2,640 | 2,603 | 2,611 | -37 | -1.4% | 51,900 |
2022/01/17 | 2,720 | 2,725 | 2,630 | 2,648 | -118 | -4.3% | 109,200 |
2022/01/14 | 2,784 | 2,784 | 2,755 | 2,766 | -18 | -0.6% | 58,400 |
2022/01/13 | 2,815 | 2,815 | 2,765 | 2,784 | -15 | -0.5% | 9,200 |
2022/01/12 | 2,775 | 2,800 | 2,774 | 2,799 | +24 | +0.9% | 11,900 |
2022/01/11 | 2,802 | 2,805 | 2,745 | 2,775 | -30 | -1.1% | 21,400 |
2022/01/07 | 2,830 | 2,844 | 2,797 | 2,805 | -25 | -0.9% | 22,300 |
2022/01/06 | 2,849 | 2,865 | 2,829 | 2,830 | -42 | -1.5% | 20,800 |
2022/01/05 | 2,842 | 2,890 | 2,835 | 2,872 | +31 | +1.1% | 25,100 |
2022/01/04 | 2,814 | 2,842 | 2,814 | 2,841 | +33 | +1.2% | 21,400 |
2021/12/30 | 2,792 | 2,815 | 2,791 | 2,808 | +8 | +0.3% | 18,200 |
2021/12/29 | 2,748 | 2,801 | 2,748 | 2,800 | +45 | +1.6% | 13,100 |
2021/12/28 | 2,755 | 2,757 | 2,737 | 2,755 | +3 | +0.1% | 7,500 |
2021/12/27 | 2,774 | 2,774 | 2,727 | 2,752 | -16 | -0.6% | 10,400 |
2021/12/24 | 2,755 | 2,780 | 2,755 | 2,768 | +13 | +0.5% | 7,200 |
2021/12/23 | 2,752 | 2,759 | 2,750 | 2,755 | +6 | +0.2% | 4,700 |
651~
700
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