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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 2,583 | 2,583 | 2,551 | 2,552 | +1 | ±0% | 11,700 |
2020/12/15 | 2,561 | 2,594 | 2,550 | 2,551 | -20 | -0.8% | 14,900 |
2020/12/14 | 2,580 | 2,608 | 2,571 | 2,571 | -9 | -0.3% | 16,800 |
2020/12/11 | 2,533 | 2,585 | 2,523 | 2,580 | +41 | +1.6% | 30,000 |
2020/12/10 | 2,537 | 2,547 | 2,528 | 2,539 | +2 | +0.1% | 10,500 |
2020/12/09 | 2,539 | 2,539 | 2,516 | 2,537 | +2 | +0.1% | 11,400 |
2020/12/08 | 2,526 | 2,540 | 2,514 | 2,535 | +9 | +0.4% | 9,000 |
2020/12/07 | 2,544 | 2,544 | 2,513 | 2,526 | -29 | -1.1% | 17,500 |
2020/12/04 | 2,545 | 2,555 | 2,533 | 2,555 | +10 | +0.4% | 12,800 |
2020/12/03 | 2,531 | 2,554 | 2,517 | 2,545 | ±0 | ±0% | 18,800 |
2020/12/02 | 2,521 | 2,556 | 2,507 | 2,545 | +12 | +0.5% | 26,600 |
2020/12/01 | 2,513 | 2,540 | 2,509 | 2,533 | +23 | +0.9% | 13,100 |
2020/11/30 | 2,575 | 2,575 | 2,510 | 2,510 | -57 | -2.2% | 13,100 |
2020/11/27 | 2,540 | 2,568 | 2,520 | 2,567 | +27 | +1.1% | 21,400 |
2020/11/26 | 2,500 | 2,542 | 2,500 | 2,540 | +40 | +1.6% | 11,100 |
2020/11/25 | 2,527 | 2,527 | 2,500 | 2,500 | ±0 | ±0% | 7,000 |
2020/11/24 | 2,512 | 2,538 | 2,500 | 2,500 | -9 | -0.4% | 13,100 |
2020/11/20 | 2,511 | 2,525 | 2,498 | 2,509 | -8 | -0.3% | 12,600 |
2020/11/19 | 2,545 | 2,545 | 2,502 | 2,517 | -28 | -1.1% | 12,500 |
2020/11/18 | 2,572 | 2,572 | 2,529 | 2,545 | -15 | -0.6% | 9,000 |
2020/11/17 | 2,572 | 2,572 | 2,525 | 2,560 | +10 | +0.4% | 13,800 |
2020/11/16 | 2,568 | 2,577 | 2,539 | 2,550 | -18 | -0.7% | 23,900 |
2020/11/13 | 2,576 | 2,576 | 2,537 | 2,568 | -25 | -1% | 15,200 |
2020/11/12 | 2,590 | 2,593 | 2,554 | 2,593 | -1 | ±0% | 14,200 |
2020/11/11 | 2,560 | 2,604 | 2,560 | 2,594 | +30 | +1.2% | 22,200 |
2020/11/10 | 2,548 | 2,578 | 2,533 | 2,564 | +13 | +0.5% | 18,400 |
2020/11/09 | 2,572 | 2,579 | 2,538 | 2,551 | -26 | -1% | 19,400 |
2020/11/06 | 2,618 | 2,618 | 2,550 | 2,577 | -26 | -1% | 20,900 |
2020/11/05 | 2,586 | 2,612 | 2,558 | 2,603 | +17 | +0.7% | 23,600 |
2020/11/04 | 2,524 | 2,586 | 2,489 | 2,586 | +78 | +3.1% | 18,800 |
2020/11/02 | 2,528 | 2,550 | 2,495 | 2,508 | +27 | +1.1% | 13,700 |
2020/10/30 | 2,549 | 2,549 | 2,475 | 2,481 | -59 | -2.3% | 17,100 |
2020/10/29 | 2,539 | 2,549 | 2,505 | 2,540 | -6 | -0.2% | 13,100 |
2020/10/28 | 2,519 | 2,546 | 2,489 | 2,546 | +25 | +1% | 12,100 |
2020/10/27 | 2,505 | 2,521 | 2,488 | 2,521 | +11 | +0.4% | 7,800 |
2020/10/26 | 2,515 | 2,523 | 2,500 | 2,510 | -5 | -0.2% | 11,300 |
2020/10/23 | 2,532 | 2,539 | 2,512 | 2,515 | -23 | -0.9% | 8,300 |
2020/10/22 | 2,556 | 2,578 | 2,526 | 2,538 | -30 | -1.2% | 9,400 |
2020/10/21 | 2,540 | 2,575 | 2,540 | 2,568 | +30 | +1.2% | 8,500 |
2020/10/20 | 2,590 | 2,590 | 2,521 | 2,538 | -51 | -2% | 18,100 |
2020/10/19 | 2,582 | 2,599 | 2,558 | 2,589 | +32 | +1.3% | 7,500 |
2020/10/16 | 2,556 | 2,569 | 2,533 | 2,557 | +1 | ±0% | 16,100 |
2020/10/15 | 2,551 | 2,572 | 2,546 | 2,556 | -6 | -0.2% | 14,000 |
2020/10/14 | 2,565 | 2,588 | 2,550 | 2,562 | -33 | -1.3% | 13,100 |
2020/10/13 | 2,565 | 2,620 | 2,563 | 2,595 | +51 | +2% | 25,000 |
2020/10/12 | 2,561 | 2,564 | 2,520 | 2,544 | -17 | -0.7% | 22,600 |
2020/10/09 | 2,622 | 2,622 | 2,528 | 2,561 | -60 | -2.3% | 43,000 |
2020/10/08 | 2,637 | 2,637 | 2,560 | 2,621 | +2 | +0.1% | 18,900 |
2020/10/07 | 2,625 | 2,634 | 2,598 | 2,619 | -4 | -0.2% | 16,300 |
2020/10/06 | 2,659 | 2,659 | 2,613 | 2,623 | -24 | -0.9% | 11,900 |
951~
1000
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