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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 2,687 | 2,687 | 2,656 | 2,680 | +11 | +0.4% | 16,400 |
2021/10/29 | 2,738 | 2,738 | 2,665 | 2,669 | -89 | -3.2% | 10,900 |
2021/10/28 | 2,678 | 2,758 | 2,657 | 2,758 | +86 | +3.2% | 20,800 |
2021/10/27 | 2,668 | 2,672 | 2,656 | 2,672 | +6 | +0.2% | 3,400 |
2021/10/26 | 2,659 | 2,672 | 2,652 | 2,666 | +7 | +0.3% | 3,700 |
2021/10/25 | 2,652 | 2,670 | 2,652 | 2,659 | +14 | +0.5% | 4,600 |
2021/10/22 | 2,659 | 2,675 | 2,644 | 2,645 | -14 | -0.5% | 6,600 |
2021/10/21 | 2,657 | 2,668 | 2,650 | 2,659 | +4 | +0.2% | 5,500 |
2021/10/20 | 2,641 | 2,664 | 2,641 | 2,655 | +2 | +0.1% | 5,700 |
2021/10/19 | 2,620 | 2,655 | 2,612 | 2,653 | +41 | +1.6% | 8,400 |
2021/10/18 | 2,623 | 2,635 | 2,612 | 2,612 | -11 | -0.4% | 10,700 |
2021/10/15 | 2,601 | 2,633 | 2,601 | 2,623 | +23 | +0.9% | 7,800 |
2021/10/14 | 2,620 | 2,620 | 2,600 | 2,600 | -32 | -1.2% | 7,300 |
2021/10/13 | 2,650 | 2,659 | 2,621 | 2,632 | -18 | -0.7% | 11,900 |
2021/10/12 | 2,678 | 2,721 | 2,650 | 2,650 | -19 | -0.7% | 25,300 |
2021/10/11 | 2,660 | 2,669 | 2,638 | 2,669 | +9 | +0.3% | 5,900 |
2021/10/08 | 2,640 | 2,674 | 2,614 | 2,660 | +43 | +1.6% | 10,600 |
2021/10/07 | 2,641 | 2,660 | 2,613 | 2,617 | -27 | -1% | 5,100 |
2021/10/06 | 2,670 | 2,674 | 2,644 | 2,644 | +24 | +0.9% | 10,300 |
2021/10/05 | 2,643 | 2,643 | 2,585 | 2,620 | -33 | -1.2% | 17,900 |
2021/10/04 | 2,688 | 2,689 | 2,644 | 2,653 | -7 | -0.3% | 7,900 |
2021/10/01 | 2,712 | 2,714 | 2,660 | 2,660 | -56 | -2.1% | 13,500 |
2021/09/30 | 2,723 | 2,734 | 2,695 | 2,716 | -10 | -0.4% | 8,400 |
2021/09/29 | 2,729 | 2,745 | 2,681 | 2,726 | -49 | -1.8% | 16,400 |
2021/09/28 | 2,735 | 2,775 | 2,726 | 2,775 | +62 | +2.3% | 34,300 |
2021/09/27 | 2,694 | 2,739 | 2,687 | 2,713 | +38 | +1.4% | 19,000 |
2021/09/24 | 2,653 | 2,675 | 2,649 | 2,675 | +23 | +0.9% | 12,400 |
2021/09/22 | 2,653 | 2,683 | 2,652 | 2,652 | -28 | -1% | 5,300 |
2021/09/21 | 2,652 | 2,690 | 2,652 | 2,680 | -18 | -0.7% | 6,400 |
2021/09/17 | 2,670 | 2,698 | 2,663 | 2,698 | +6 | +0.2% | 11,800 |
2021/09/16 | 2,655 | 2,693 | 2,645 | 2,692 | +37 | +1.4% | 15,200 |
2021/09/15 | 2,631 | 2,655 | 2,631 | 2,655 | +5 | +0.2% | 5,500 |
2021/09/14 | 2,649 | 2,650 | 2,637 | 2,650 | +2 | +0.1% | 9,200 |
2021/09/13 | 2,637 | 2,648 | 2,630 | 2,648 | +9 | +0.3% | 9,600 |
2021/09/10 | 2,635 | 2,639 | 2,620 | 2,639 | +5 | +0.2% | 16,200 |
2021/09/09 | 2,625 | 2,635 | 2,613 | 2,634 | +9 | +0.3% | 7,300 |
2021/09/08 | 2,590 | 2,625 | 2,590 | 2,625 | +41 | +1.6% | 17,000 |
2021/09/07 | 2,574 | 2,584 | 2,558 | 2,584 | +13 | +0.5% | 11,400 |
2021/09/06 | 2,562 | 2,572 | 2,539 | 2,571 | +14 | +0.5% | 15,300 |
2021/09/03 | 2,534 | 2,559 | 2,534 | 2,557 | +17 | +0.7% | 9,400 |
2021/09/02 | 2,532 | 2,551 | 2,530 | 2,540 | -3 | -0.1% | 2,400 |
2021/09/01 | 2,543 | 2,562 | 2,540 | 2,543 | +3 | +0.1% | 6,900 |
2021/08/31 | 2,566 | 2,566 | 2,540 | 2,540 | -26 | -1% | 4,000 |
2021/08/30 | 2,541 | 2,566 | 2,525 | 2,566 | +25 | +1% | 7,000 |
2021/08/27 | 2,535 | 2,541 | 2,518 | 2,541 | +6 | +0.2% | 5,000 |
2021/08/26 | 2,535 | 2,535 | 2,527 | 2,535 | ±0 | ±0% | 3,900 |
2021/08/25 | 2,516 | 2,537 | 2,516 | 2,535 | +7 | +0.3% | 5,200 |
2021/08/24 | 2,503 | 2,528 | 2,503 | 2,528 | +21 | +0.8% | 11,400 |
2021/08/23 | 2,495 | 2,508 | 2,492 | 2,507 | +16 | +0.6% | 5,900 |
2021/08/20 | 2,505 | 2,509 | 2,490 | 2,491 | -2 | -0.1% | 6,000 |
751~
800
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