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 |
---|---|---|---|---|---|---|---|
2022/01/17 | 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 |
2021/12/22 | 2,735 | 2,751 | 2,729 | 2,749 | +14 | +0.5% | 4,100 |
2021/12/21 | 2,755 | 2,770 | 2,730 | 2,735 | -2 | -0.1% | 8,100 |
2021/12/20 | 2,780 | 2,780 | 2,726 | 2,737 | -39 | -1.4% | 15,400 |
2021/12/17 | 2,760 | 2,776 | 2,760 | 2,776 | +17 | +0.6% | 11,600 |
2021/12/16 | 2,747 | 2,760 | 2,741 | 2,759 | +19 | +0.7% | 17,500 |
2021/12/15 | 2,700 | 2,740 | 2,700 | 2,740 | +22 | +0.8% | 7,600 |
2021/12/14 | 2,729 | 2,737 | 2,715 | 2,718 | -11 | -0.4% | 7,100 |
2021/12/13 | 2,735 | 2,739 | 2,710 | 2,729 | -6 | -0.2% | 11,800 |
2021/12/10 | 2,699 | 2,747 | 2,692 | 2,735 | +41 | +1.5% | 20,900 |
2021/12/09 | 2,676 | 2,694 | 2,667 | 2,694 | +19 | +0.7% | 5,900 |
2021/12/08 | 2,685 | 2,700 | 2,667 | 2,675 | -35 | -1.3% | 10,100 |
2021/12/07 | 2,659 | 2,710 | 2,659 | 2,710 | +52 | +2% | 8,200 |
2021/12/06 | 2,700 | 2,710 | 2,658 | 2,658 | -21 | -0.8% | 8,500 |
2021/12/03 | 2,628 | 2,687 | 2,614 | 2,679 | +70 | +2.7% | 9,100 |
2021/12/02 | 2,594 | 2,628 | 2,594 | 2,609 | ±0 | ±0% | 11,100 |
2021/12/01 | 2,592 | 2,614 | 2,591 | 2,609 | +19 | +0.7% | 6,600 |
2021/11/30 | 2,590 | 2,625 | 2,590 | 2,590 | +1 | ±0% | 13,400 |
2021/11/29 | 2,582 | 2,591 | 2,559 | 2,589 | -22 | -0.8% | 14,100 |
2021/11/26 | 2,639 | 2,639 | 2,602 | 2,611 | -25 | -0.9% | 16,600 |
2021/11/25 | 2,661 | 2,661 | 2,636 | 2,636 | -25 | -0.9% | 4,500 |
2021/11/24 | 2,689 | 2,689 | 2,652 | 2,661 | -19 | -0.7% | 5,200 |
2021/11/22 | 2,663 | 2,687 | 2,640 | 2,680 | +17 | +0.6% | 2,900 |
2021/11/19 | 2,689 | 2,689 | 2,640 | 2,663 | -4 | -0.1% | 9,300 |
2021/11/18 | 2,686 | 2,700 | 2,667 | 2,667 | -10 | -0.4% | 5,200 |
2021/11/17 | 2,717 | 2,717 | 2,668 | 2,677 | -40 | -1.5% | 6,600 |
2021/11/16 | 2,680 | 2,717 | 2,676 | 2,717 | +45 | +1.7% | 12,100 |
2021/11/15 | 2,659 | 2,684 | 2,659 | 2,672 | +14 | +0.5% | 4,600 |
2021/11/12 | 2,636 | 2,658 | 2,634 | 2,658 | +31 | +1.2% | 6,900 |
2021/11/11 | 2,634 | 2,634 | 2,607 | 2,627 | -7 | -0.3% | 4,400 |
2021/11/10 | 2,598 | 2,634 | 2,595 | 2,634 | +20 | +0.8% | 6,700 |
2021/11/09 | 2,581 | 2,615 | 2,580 | 2,614 | +33 | +1.3% | 7,200 |
2021/11/08 | 2,600 | 2,610 | 2,579 | 2,581 | -29 | -1.1% | 19,400 |
2021/11/05 | 2,626 | 2,626 | 2,607 | 2,610 | -25 | -0.9% | 13,600 |
2021/11/04 | 2,670 | 2,672 | 2,635 | 2,635 | -30 | -1.1% | 21,500 |
2021/11/02 | 2,680 | 2,680 | 2,655 | 2,665 | -15 | -0.6% | 10,100 |
701~
750
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