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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 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 |
2021/03/03 | 2,505 | 2,516 | 2,485 | 2,497 | -8 | -0.3% | 20,900 |
2021/03/02 | 2,557 | 2,557 | 2,485 | 2,505 | -28 | -1.1% | 33,600 |
2021/03/01 | 2,532 | 2,544 | 2,486 | 2,533 | +45 | +1.8% | 48,700 |
2021/02/26 | 2,577 | 2,577 | 2,483 | 2,488 | -100 | -3.9% | 77,500 |
2021/02/25 | 2,595 | 2,660 | 2,587 | 2,588 | -88 | -3.3% | 152,400 |
2021/02/24 | 2,720 | 2,725 | 2,676 | 2,676 | -48 | -1.8% | 202,200 |
2021/02/22 | 2,749 | 2,750 | 2,721 | 2,724 | -3 | -0.1% | 81,600 |
2021/02/19 | 2,749 | 2,754 | 2,719 | 2,727 | -22 | -0.8% | 45,700 |
2021/02/18 | 2,759 | 2,780 | 2,745 | 2,749 | -5 | -0.2% | 34,000 |
2021/02/17 | 2,779 | 2,786 | 2,752 | 2,754 | -10 | -0.4% | 27,000 |
2021/02/16 | 2,779 | 2,794 | 2,755 | 2,764 | -15 | -0.5% | 42,600 |
2021/02/15 | 2,782 | 2,790 | 2,743 | 2,779 | +4 | +0.1% | 51,600 |
2021/02/12 | 2,781 | 2,790 | 2,770 | 2,775 | -20 | -0.7% | 28,400 |
2021/02/10 | 2,802 | 2,815 | 2,780 | 2,795 | -7 | -0.2% | 17,800 |
2021/02/09 | 2,808 | 2,823 | 2,781 | 2,802 | -6 | -0.2% | 30,200 |
2021/02/08 | 2,821 | 2,849 | 2,793 | 2,808 | +6 | +0.2% | 38,000 |
2021/02/05 | 2,750 | 2,808 | 2,750 | 2,802 | +58 | +2.1% | 47,500 |
2021/02/04 | 2,714 | 2,746 | 2,714 | 2,744 | +40 | +1.5% | 25,700 |
2021/02/03 | 2,666 | 2,710 | 2,662 | 2,704 | +38 | +1.4% | 30,900 |
2021/02/02 | 2,644 | 2,675 | 2,640 | 2,666 | +11 | +0.4% | 24,800 |
2021/02/01 | 2,641 | 2,668 | 2,635 | 2,655 | +14 | +0.5% | 28,500 |
2021/01/29 | 2,701 | 2,701 | 2,641 | 2,641 | -60 | -2.2% | 71,700 |
2021/01/28 | 2,685 | 2,709 | 2,676 | 2,701 | +1 | ±0% | 39,600 |
2021/01/27 | 2,694 | 2,734 | 2,682 | 2,700 | +21 | +0.8% | 39,400 |
2021/01/26 | 2,661 | 2,679 | 2,646 | 2,679 | +22 | +0.8% | 22,100 |
2021/01/25 | 2,651 | 2,672 | 2,632 | 2,657 | +6 | +0.2% | 36,400 |
2021/01/22 | 2,682 | 2,692 | 2,651 | 2,651 | -40 | -1.5% | 90,800 |
2021/01/21 | 2,687 | 2,708 | 2,687 | 2,691 | +1 | ±0% | 7,700 |
2021/01/20 | 2,714 | 2,714 | 2,690 | 2,690 | -34 | -1.2% | 14,000 |
2021/01/19 | 2,698 | 2,725 | 2,695 | 2,724 | +19 | +0.7% | 15,700 |
2021/01/18 | 2,700 | 2,710 | 2,680 | 2,705 | -11 | -0.4% | 13,800 |
2021/01/15 | 2,679 | 2,740 | 2,679 | 2,716 | +53 | +2% | 18,000 |
2021/01/14 | 2,655 | 2,689 | 2,649 | 2,663 | +8 | +0.3% | 11,800 |
2021/01/13 | 2,662 | 2,672 | 2,630 | 2,655 | -15 | -0.6% | 35,300 |
2021/01/12 | 2,697 | 2,697 | 2,653 | 2,670 | -27 | -1% | 17,900 |
2021/01/08 | 2,722 | 2,730 | 2,660 | 2,697 | -35 | -1.3% | 26,300 |
901~
950
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