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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 2,689 | 2,737 | 2,686 | 2,732 | +48 | +1.8% | 27,800 |
2021/01/06 | 2,680 | 2,689 | 2,647 | 2,684 | +4 | +0.1% | 21,500 |
2021/01/05 | 2,660 | 2,680 | 2,656 | 2,680 | +20 | +0.8% | 28,500 |
2021/01/04 | 2,640 | 2,668 | 2,580 | 2,660 | +54 | +2.1% | 25,400 |
2020/12/30 | 2,610 | 2,614 | 2,572 | 2,606 | +15 | +0.6% | 18,900 |
2020/12/29 | 2,576 | 2,598 | 2,576 | 2,591 | -8 | -0.3% | 10,400 |
2020/12/28 | 2,605 | 2,605 | 2,575 | 2,599 | +18 | +0.7% | 11,200 |
2020/12/25 | 2,563 | 2,583 | 2,560 | 2,581 | +29 | +1.1% | 10,200 |
2020/12/24 | 2,555 | 2,561 | 2,547 | 2,552 | +7 | +0.3% | 5,200 |
2020/12/23 | 2,553 | 2,554 | 2,531 | 2,545 | ±0 | ±0% | 5,000 |
2020/12/22 | 2,567 | 2,577 | 2,535 | 2,545 | -21 | -0.8% | 11,700 |
2020/12/21 | 2,560 | 2,572 | 2,548 | 2,566 | -1 | ±0% | 10,100 |
2020/12/18 | 2,568 | 2,568 | 2,538 | 2,567 | +20 | +0.8% | 17,100 |
2020/12/17 | 2,554 | 2,578 | 2,542 | 2,547 | -5 | -0.2% | 12,900 |
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 |
951~
1000
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