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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 2,567 | 2,567 | 2,532 | 2,532 | -5 | -0.2% | 3,600 |
2021/07/28 | 2,539 | 2,550 | 2,535 | 2,537 | -25 | -1% | 1,900 |
2021/07/27 | 2,553 | 2,563 | 2,547 | 2,562 | +9 | +0.4% | 4,700 |
2021/07/26 | 2,579 | 2,579 | 2,529 | 2,553 | +52 | +2.1% | 9,000 |
2021/07/21 | 2,486 | 2,510 | 2,485 | 2,501 | +21 | +0.8% | 4,500 |
2021/07/20 | 2,501 | 2,507 | 2,480 | 2,480 | -21 | -0.8% | 6,200 |
2021/07/19 | 2,539 | 2,546 | 2,501 | 2,501 | -38 | -1.5% | 13,700 |
2021/07/16 | 2,520 | 2,539 | 2,520 | 2,539 | +27 | +1.1% | 2,800 |
2021/07/15 | 2,564 | 2,565 | 2,512 | 2,512 | -40 | -1.6% | 5,900 |
2021/07/14 | 2,550 | 2,581 | 2,540 | 2,552 | +12 | +0.5% | 19,300 |
2021/07/13 | 2,520 | 2,556 | 2,512 | 2,540 | +31 | +1.2% | 26,100 |
2021/07/12 | 2,500 | 2,516 | 2,490 | 2,509 | +39 | +1.6% | 12,400 |
2021/07/09 | 2,480 | 2,494 | 2,462 | 2,470 | -10 | -0.4% | 19,500 |
2021/07/08 | 2,510 | 2,520 | 2,480 | 2,480 | -20 | -0.8% | 11,600 |
2021/07/07 | 2,501 | 2,517 | 2,500 | 2,500 | -22 | -0.9% | 10,500 |
2021/07/06 | 2,533 | 2,533 | 2,521 | 2,522 | -5 | -0.2% | 2,700 |
2021/07/05 | 2,542 | 2,551 | 2,527 | 2,527 | -9 | -0.4% | 9,500 |
2021/07/02 | 2,528 | 2,540 | 2,526 | 2,536 | +8 | +0.3% | 4,300 |
2021/07/01 | 2,557 | 2,559 | 2,528 | 2,528 | -8 | -0.3% | 5,500 |
2021/06/30 | 2,564 | 2,564 | 2,536 | 2,536 | -31 | -1.2% | 5,000 |
2021/06/29 | 2,565 | 2,578 | 2,560 | 2,567 | -6 | -0.2% | 4,300 |
2021/06/28 | 2,585 | 2,585 | 2,555 | 2,573 | ±0 | ±0% | 4,600 |
2021/06/25 | 2,593 | 2,593 | 2,562 | 2,573 | +4 | +0.2% | 2,900 |
2021/06/24 | 2,567 | 2,573 | 2,560 | 2,569 | +2 | +0.1% | 2,500 |
2021/06/23 | 2,576 | 2,582 | 2,559 | 2,567 | -9 | -0.3% | 5,100 |
2021/06/22 | 2,575 | 2,576 | 2,550 | 2,576 | +51 | +2% | 9,900 |
2021/06/21 | 2,557 | 2,557 | 2,525 | 2,525 | -49 | -1.9% | 9,700 |
2021/06/18 | 2,594 | 2,594 | 2,572 | 2,574 | -7 | -0.3% | 5,300 |
2021/06/17 | 2,569 | 2,589 | 2,550 | 2,581 | +16 | +0.6% | 16,700 |
2021/06/16 | 2,572 | 2,575 | 2,565 | 2,565 | +3 | +0.1% | 6,200 |
2021/06/15 | 2,594 | 2,598 | 2,562 | 2,562 | -33 | -1.3% | 5,600 |
2021/06/14 | 2,573 | 2,595 | 2,556 | 2,595 | +42 | +1.6% | 8,500 |
2021/06/11 | 2,573 | 2,573 | 2,550 | 2,553 | -15 | -0.6% | 12,400 |
2021/06/10 | 2,553 | 2,569 | 2,534 | 2,568 | +21 | +0.8% | 15,300 |
2021/06/09 | 2,515 | 2,547 | 2,515 | 2,547 | +39 | +1.6% | 12,500 |
2021/06/08 | 2,536 | 2,550 | 2,502 | 2,508 | -28 | -1.1% | 14,200 |
2021/06/07 | 2,541 | 2,545 | 2,524 | 2,536 | +2 | +0.1% | 11,800 |
2021/06/04 | 2,530 | 2,535 | 2,520 | 2,534 | +5 | +0.2% | 6,300 |
2021/06/03 | 2,509 | 2,543 | 2,508 | 2,529 | +12 | +0.5% | 9,500 |
2021/06/02 | 2,494 | 2,517 | 2,480 | 2,517 | +15 | +0.6% | 10,300 |
2021/06/01 | 2,487 | 2,503 | 2,480 | 2,502 | +15 | +0.6% | 13,500 |
2021/05/31 | 2,515 | 2,533 | 2,487 | 2,487 | -28 | -1.1% | 12,800 |
2021/05/28 | 2,517 | 2,528 | 2,501 | 2,515 | +14 | +0.6% | 10,900 |
2021/05/27 | 2,525 | 2,526 | 2,501 | 2,501 | -17 | -0.7% | 6,200 |
2021/05/26 | 2,510 | 2,525 | 2,510 | 2,518 | +9 | +0.4% | 4,300 |
2021/05/25 | 2,521 | 2,526 | 2,509 | 2,509 | -13 | -0.5% | 5,000 |
2021/05/24 | 2,514 | 2,524 | 2,497 | 2,522 | +26 | +1% | 8,900 |
2021/05/21 | 2,513 | 2,523 | 2,496 | 2,496 | -39 | -1.5% | 9,400 |
2021/05/20 | 2,511 | 2,557 | 2,511 | 2,535 | +12 | +0.5% | 6,000 |
2021/05/19 | 2,507 | 2,523 | 2,496 | 2,523 | +16 | +0.6% | 15,800 |
801~
850
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 | 0.79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 | 0.97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 |
STIフードH | 558,000円 | +10.1% | +20.2% | 1.97% | 18.37倍 | 4.17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