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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 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 |
2020/10/05 | 2,565 | 2,653 | 2,565 | 2,647 | +111 | +4.4% | 17,300 |
2020/10/02 | 2,609 | 2,623 | 2,536 | 2,536 | - | - | 22,000 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,666 | 2,692 | 2,602 | 2,603 | -86 | -3.2% | 15,100 |
2020/09/29 | 2,680 | 2,723 | 2,630 | 2,689 | +3 | +0.1% | 23,200 |
2020/09/28 | 2,609 | 2,687 | 2,576 | 2,686 | +77 | +3% | 36,300 |
2020/09/25 | 2,634 | 2,660 | 2,609 | 2,609 | -25 | -0.9% | 36,000 |
2020/09/24 | 2,649 | 2,677 | 2,606 | 2,634 | -29 | -1.1% | 17,200 |
2020/09/23 | 2,629 | 2,678 | 2,629 | 2,663 | -16 | -0.6% | 18,100 |
2020/09/18 | 2,665 | 2,680 | 2,653 | 2,679 | +20 | +0.8% | 12,200 |
2020/09/17 | 2,665 | 2,678 | 2,634 | 2,659 | -6 | -0.2% | 16,100 |
2020/09/16 | 2,640 | 2,675 | 2,640 | 2,665 | +40 | +1.5% | 10,800 |
2020/09/15 | 2,695 | 2,695 | 2,612 | 2,625 | -51 | -1.9% | 10,700 |
2020/09/14 | 2,665 | 2,710 | 2,656 | 2,676 | +25 | +0.9% | 12,400 |
2020/09/11 | 2,642 | 2,672 | 2,617 | 2,651 | +7 | +0.3% | 20,700 |
2020/09/10 | 2,587 | 2,658 | 2,571 | 2,644 | +80 | +3.1% | 24,400 |
2020/09/09 | 2,527 | 2,572 | 2,471 | 2,564 | +27 | +1.1% | 20,100 |
2020/09/08 | 2,494 | 2,599 | 2,494 | 2,537 | +41 | +1.6% | 26,900 |
2020/09/07 | 2,477 | 2,547 | 2,467 | 2,496 | +38 | +1.5% | 9,900 |
2020/09/04 | 2,496 | 2,541 | 2,450 | 2,458 | -75 | -3% | 19,300 |
2020/09/03 | 2,550 | 2,559 | 2,515 | 2,533 | +13 | +0.5% | 19,200 |
2020/09/02 | 2,500 | 2,520 | 2,473 | 2,520 | +46 | +1.9% | 10,400 |
2020/09/01 | 2,499 | 2,500 | 2,468 | 2,474 | -22 | -0.9% | 9,300 |
2020/08/31 | 2,447 | 2,496 | 2,447 | 2,496 | +49 | +2% | 8,600 |
2020/08/28 | 2,436 | 2,500 | 2,436 | 2,447 | -39 | -1.6% | 22,600 |
2020/08/27 | 2,440 | 2,486 | 2,440 | 2,486 | +46 | +1.9% | 7,300 |
2020/08/26 | 2,440 | 2,459 | 2,434 | 2,440 | -2 | -0.1% | 7,700 |
2020/08/25 | 2,465 | 2,468 | 2,438 | 2,442 | -10 | -0.4% | 13,100 |
2020/08/24 | 2,488 | 2,488 | 2,438 | 2,452 | -36 | -1.4% | 12,200 |
2020/08/21 | 2,497 | 2,500 | 2,469 | 2,488 | +8 | +0.3% | 11,100 |
2020/08/20 | 2,485 | 2,493 | 2,456 | 2,480 | +9 | +0.4% | 9,600 |
2020/08/19 | 2,490 | 2,502 | 2,456 | 2,471 | -38 | -1.5% | 7,900 |
2020/08/18 | 2,471 | 2,523 | 2,461 | 2,509 | +29 | +1.2% | 7,700 |
2020/08/17 | 2,500 | 2,505 | 2,472 | 2,480 | -9 | -0.4% | 13,200 |
2020/08/14 | 2,498 | 2,505 | 2,484 | 2,489 | +13 | +0.5% | 11,100 |
2020/08/13 | 2,463 | 2,486 | 2,450 | 2,476 | +31 | +1.3% | 9,600 |
1001~
1050
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