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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,588 | 2,612 | 2,582 | 2,591 | -5 | -0.2% | 10,600 |
| 2024/09/05 | 2,581 | 2,621 | 2,572 | 2,596 | +11 | +0.4% | 10,500 |
| 2024/09/04 | 2,627 | 2,640 | 2,585 | 2,585 | -58 | -2.2% | 22,600 |
| 2024/09/03 | 2,647 | 2,664 | 2,640 | 2,643 | +16 | +0.6% | 12,100 |
| 2024/09/02 | 2,670 | 2,670 | 2,611 | 2,627 | -25 | -0.9% | 10,900 |
| 2024/08/30 | 2,657 | 2,670 | 2,652 | 2,652 | -5 | -0.2% | 14,500 |
| 2024/08/29 | 2,683 | 2,683 | 2,649 | 2,657 | -15 | -0.6% | 11,400 |
| 2024/08/28 | 2,672 | 2,684 | 2,667 | 2,672 | -11 | -0.4% | 10,200 |
| 2024/08/27 | 2,688 | 2,688 | 2,672 | 2,683 | +3 | +0.1% | 9,800 |
| 2024/08/26 | 2,639 | 2,680 | 2,636 | 2,680 | +53 | +2% | 18,400 |
| 2024/08/23 | 2,644 | 2,648 | 2,618 | 2,627 | -5 | -0.2% | 10,700 |
| 2024/08/22 | 2,619 | 2,638 | 2,603 | 2,632 | +13 | +0.5% | 9,600 |
| 2024/08/21 | 2,596 | 2,625 | 2,588 | 2,619 | +23 | +0.9% | 13,400 |
| 2024/08/20 | 2,569 | 2,597 | 2,560 | 2,596 | +36 | +1.4% | 7,500 |
| 2024/08/19 | 2,608 | 2,608 | 2,560 | 2,560 | -40 | -1.5% | 16,100 |
| 2024/08/16 | 2,581 | 2,601 | 2,565 | 2,600 | +37 | +1.4% | 16,200 |
| 2024/08/15 | 2,553 | 2,565 | 2,550 | 2,563 | -8 | -0.3% | 13,300 |
| 2024/08/14 | 2,596 | 2,596 | 2,553 | 2,571 | -1 | ±0% | 11,400 |
| 2024/08/13 | 2,600 | 2,600 | 2,533 | 2,572 | +6 | +0.2% | 29,800 |
| 2024/08/09 | 2,582 | 2,598 | 2,545 | 2,566 | +29 | +1.1% | 27,700 |
| 2024/08/08 | 2,508 | 2,576 | 2,501 | 2,537 | -21 | -0.8% | 19,300 |
| 2024/08/07 | 2,530 | 2,589 | 2,500 | 2,558 | +42 | +1.7% | 29,400 |
| 2024/08/06 | 2,490 | 2,536 | 2,453 | 2,516 | +76 | +3.1% | 49,100 |
| 2024/08/05 | 2,500 | 2,521 | 2,321 | 2,440 | -98 | -3.9% | 77,500 |
| 2024/08/02 | 2,590 | 2,590 | 2,535 | 2,538 | -65 | -2.5% | 34,700 |
| 2024/08/01 | 2,661 | 2,661 | 2,593 | 2,603 | -74 | -2.8% | 23,200 |
| 2024/07/31 | 2,621 | 2,677 | 2,621 | 2,677 | +48 | +1.8% | 16,400 |
| 2024/07/30 | 2,662 | 2,666 | 2,625 | 2,629 | -43 | -1.6% | 20,500 |
| 2024/07/29 | 2,658 | 2,675 | 2,646 | 2,672 | +36 | +1.4% | 23,600 |
| 2024/07/26 | 2,628 | 2,649 | 2,619 | 2,636 | +8 | +0.3% | 11,600 |
| 2024/07/25 | 2,600 | 2,638 | 2,597 | 2,628 | +28 | +1.1% | 19,700 |
| 2024/07/24 | 2,621 | 2,656 | 2,600 | 2,600 | -29 | -1.1% | 24,600 |
| 2024/07/23 | 2,606 | 2,629 | 2,605 | 2,629 | +28 | +1.1% | 12,100 |
| 2024/07/22 | 2,639 | 2,639 | 2,601 | 2,601 | -35 | -1.3% | 11,900 |
| 2024/07/19 | 2,632 | 2,644 | 2,616 | 2,636 | -3 | -0.1% | 11,600 |
| 2024/07/18 | 2,654 | 2,666 | 2,637 | 2,639 | -14 | -0.5% | 27,500 |
| 2024/07/17 | 2,648 | 2,663 | 2,645 | 2,653 | +10 | +0.4% | 16,500 |
| 2024/07/16 | 2,649 | 2,655 | 2,633 | 2,643 | +11 | +0.4% | 22,200 |
| 2024/07/12 | 2,609 | 2,650 | 2,601 | 2,632 | +23 | +0.9% | 30,200 |
| 2024/07/11 | 2,610 | 2,629 | 2,600 | 2,609 | -1 | ±0% | 27,900 |
| 2024/07/10 | 2,596 | 2,610 | 2,574 | 2,610 | +23 | +0.9% | 23,200 |
| 2024/07/09 | 2,580 | 2,595 | 2,571 | 2,587 | +29 | +1.1% | 19,500 |
| 2024/07/08 | 2,582 | 2,582 | 2,545 | 2,558 | -10 | -0.4% | 24,800 |
| 2024/07/05 | 2,585 | 2,591 | 2,561 | 2,568 | -15 | -0.6% | 12,700 |
| 2024/07/04 | 2,584 | 2,584 | 2,567 | 2,583 | +18 | +0.7% | 10,000 |
| 2024/07/03 | 2,570 | 2,580 | 2,555 | 2,565 | -15 | -0.6% | 19,300 |
| 2024/07/02 | 2,606 | 2,606 | 2,565 | 2,580 | +11 | +0.4% | 34,000 |
| 2024/07/01 | 2,600 | 2,600 | 2,561 | 2,569 | -14 | -0.5% | 23,700 |
| 2024/06/28 | 2,607 | 2,611 | 2,571 | 2,583 | -25 | -1% | 16,800 |
| 2024/06/27 | 2,605 | 2,623 | 2,603 | 2,608 | -3 | -0.1% | 13,700 |
51～
100
件表示中 / 6727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 | 276,100円 | +1.2% | -1.5% | 3.08% | 18.89倍 | 1.50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 | 199,300円 | +7.5% | -44.3% | 4.52% | 17.40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 | 359,500円 | +7.9% | -23.7% | 2.36% | 16.54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 | 192,200円 | +14.8% | +67.8% | 1.72% | 7.39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
