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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 2,522 | 2,543 | 2,485 | 2,507 | -2 | -0.1% | 20,500 |
2021/05/17 | 2,513 | 2,531 | 2,505 | 2,509 | -4 | -0.2% | 14,600 |
2021/05/14 | 2,508 | 2,535 | 2,501 | 2,513 | +19 | +0.8% | 13,600 |
2021/05/13 | 2,547 | 2,547 | 2,488 | 2,494 | -17 | -0.7% | 16,200 |
2021/05/12 | 2,550 | 2,552 | 2,492 | 2,511 | -23 | -0.9% | 20,700 |
2021/05/11 | 2,574 | 2,576 | 2,529 | 2,534 | -29 | -1.1% | 23,800 |
2021/05/10 | 2,550 | 2,569 | 2,534 | 2,563 | +13 | +0.5% | 9,400 |
2021/05/07 | 2,536 | 2,563 | 2,516 | 2,550 | +35 | +1.4% | 13,900 |
2021/05/06 | 2,502 | 2,521 | 2,497 | 2,515 | +35 | +1.4% | 7,800 |
2021/04/30 | 2,513 | 2,515 | 2,480 | 2,480 | -15 | -0.6% | 21,800 |
2021/04/28 | 2,525 | 2,527 | 2,490 | 2,495 | -30 | -1.2% | 25,100 |
2021/04/27 | 2,535 | 2,542 | 2,513 | 2,525 | +17 | +0.7% | 8,900 |
2021/04/26 | 2,547 | 2,547 | 2,503 | 2,508 | -11 | -0.4% | 15,900 |
2021/04/23 | 2,532 | 2,565 | 2,519 | 2,519 | -25 | -1% | 8,600 |
2021/04/22 | 2,515 | 2,544 | 2,510 | 2,544 | +29 | +1.2% | 9,000 |
2021/04/21 | 2,521 | 2,538 | 2,494 | 2,515 | -17 | -0.7% | 28,400 |
2021/04/20 | 2,531 | 2,552 | 2,522 | 2,532 | +1 | ±0% | 17,100 |
2021/04/19 | 2,552 | 2,552 | 2,527 | 2,531 | -15 | -0.6% | 16,100 |
2021/04/16 | 2,567 | 2,567 | 2,525 | 2,546 | -3 | -0.1% | 16,200 |
2021/04/15 | 2,615 | 2,615 | 2,545 | 2,549 | -47 | -1.8% | 19,900 |
2021/04/14 | 2,577 | 2,617 | 2,515 | 2,596 | +19 | +0.7% | 53,800 |
2021/04/13 | 2,614 | 2,660 | 2,571 | 2,577 | -18 | -0.7% | 26,100 |
2021/04/12 | 2,584 | 2,616 | 2,555 | 2,595 | +11 | +0.4% | 18,200 |
2021/04/09 | 2,563 | 2,603 | 2,563 | 2,584 | +1 | ±0% | 19,900 |
2021/04/08 | 2,616 | 2,627 | 2,581 | 2,583 | -54 | -2% | 31,400 |
2021/04/07 | 2,613 | 2,648 | 2,602 | 2,637 | +24 | +0.9% | 12,400 |
2021/04/06 | 2,650 | 2,680 | 2,605 | 2,613 | +5 | +0.2% | 23,900 |
2021/04/05 | 2,604 | 2,615 | 2,600 | 2,608 | -16 | -0.6% | 11,200 |
2021/04/02 | 2,634 | 2,635 | 2,614 | 2,624 | +13 | +0.5% | 7,000 |
2021/04/01 | 2,639 | 2,639 | 2,611 | 2,611 | -28 | -1.1% | 16,400 |
2021/03/31 | 2,631 | 2,663 | 2,631 | 2,639 | -32 | -1.2% | 13,300 |
2021/03/30 | 2,655 | 2,671 | 2,630 | 2,671 | -8 | -0.3% | 17,800 |
2021/03/29 | 2,699 | 2,717 | 2,644 | 2,679 | -20 | -0.7% | 27,300 |
2021/03/26 | 2,682 | 2,729 | 2,673 | 2,699 | +17 | +0.6% | 24,900 |
2021/03/25 | 2,625 | 2,696 | 2,625 | 2,682 | +46 | +1.7% | 17,300 |
2021/03/24 | 2,660 | 2,677 | 2,606 | 2,636 | -35 | -1.3% | 19,100 |
2021/03/23 | 2,708 | 2,708 | 2,671 | 2,671 | -49 | -1.8% | 21,200 |
2021/03/22 | 2,643 | 2,722 | 2,642 | 2,720 | +52 | +1.9% | 39,400 |
2021/03/19 | 2,606 | 2,671 | 2,606 | 2,668 | +41 | +1.6% | 26,500 |
2021/03/18 | 2,620 | 2,644 | 2,605 | 2,627 | +6 | +0.2% | 26,200 |
2021/03/17 | 2,580 | 2,626 | 2,570 | 2,621 | +26 | +1% | 22,200 |
2021/03/16 | 2,538 | 2,595 | 2,538 | 2,595 | +57 | +2.2% | 32,200 |
2021/03/15 | 2,490 | 2,546 | 2,487 | 2,538 | +51 | +2.1% | 45,400 |
2021/03/12 | 2,519 | 2,519 | 2,485 | 2,487 | -33 | -1.3% | 22,400 |
2021/03/11 | 2,510 | 2,529 | 2,502 | 2,520 | ±0 | ±0% | 16,200 |
2021/03/10 | 2,482 | 2,520 | 2,482 | 2,520 | +10 | +0.4% | 20,600 |
2021/03/09 | 2,470 | 2,518 | 2,470 | 2,510 | +40 | +1.6% | 26,900 |
2021/03/08 | 2,499 | 2,499 | 2,451 | 2,470 | +9 | +0.4% | 20,300 |
2021/03/05 | 2,460 | 2,461 | 2,416 | 2,461 | +1 | ±0% | 32,700 |
2021/03/04 | 2,509 | 2,509 | 2,430 | 2,460 | -37 | -1.5% | 37,900 |
851~
900
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