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 |
---|---|---|---|---|---|---|---|
2021/10/12 | 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 |
2021/08/19 | 2,490 | 2,507 | 2,490 | 2,493 | +2 | +0.1% | 1,500 |
2021/08/18 | 2,485 | 2,503 | 2,485 | 2,491 | +3 | +0.1% | 4,700 |
2021/08/17 | 2,491 | 2,497 | 2,488 | 2,488 | -2 | -0.1% | 2,700 |
2021/08/16 | 2,505 | 2,505 | 2,487 | 2,490 | -9 | -0.4% | 8,900 |
2021/08/13 | 2,497 | 2,507 | 2,497 | 2,499 | +2 | +0.1% | 2,600 |
2021/08/12 | 2,489 | 2,505 | 2,489 | 2,497 | +9 | +0.4% | 4,200 |
2021/08/11 | 2,486 | 2,500 | 2,486 | 2,488 | +3 | +0.1% | 4,400 |
2021/08/10 | 2,502 | 2,502 | 2,484 | 2,485 | -1 | ±0% | 5,600 |
2021/08/06 | 2,503 | 2,503 | 2,480 | 2,486 | -10 | -0.4% | 5,100 |
2021/08/05 | 2,500 | 2,508 | 2,496 | 2,496 | -4 | -0.2% | 5,900 |
2021/08/04 | 2,520 | 2,534 | 2,500 | 2,500 | -19 | -0.8% | 6,700 |
2021/08/03 | 2,548 | 2,550 | 2,519 | 2,519 | -29 | -1.1% | 3,400 |
2021/08/02 | 2,508 | 2,553 | 2,508 | 2,548 | +27 | +1.1% | 13,400 |
2021/07/30 | 2,530 | 2,530 | 2,515 | 2,521 | -11 | -0.4% | 1,600 |
751~
800
件表示中 / 6714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 |
はごろも | 327,000円 | -0.6% | +10.2% | 1.53% | 18.10倍 | 0.78倍 |
|
「シーチキン」はツナ缶のトップブランド。パスタ、ペットフードも展開。国内外に協力工場網 |
かどや | 359,000円 | +7.9% | -23.7% | 2.37% | 16.52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 |
STIフードH | 558,000円 | +10.1% | +20.2% | 1.97% | 18.37倍 | 4.16倍 |
|
水産食品やおにぎり具材の製造。売上の大半がセブン向け。国内での一貫生産による品質が強み |
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 |
市場注目の銘柄
チャート関連のコラム