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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 2,669 | 2,738 | 2,633 | 2,738 | +69 | +2.6% | 11,100 |
2020/07/17 | 2,716 | 2,717 | 2,645 | 2,669 | -30 | -1.1% | 10,000 |
2020/07/16 | 2,835 | 2,835 | 2,684 | 2,699 | -136 | -4.8% | 21,900 |
2020/07/15 | 2,790 | 2,855 | 2,775 | 2,835 | +49 | +1.8% | 25,800 |
2020/07/14 | 2,727 | 2,798 | 2,702 | 2,786 | +11 | +0.4% | 16,900 |
2020/07/13 | 2,616 | 2,821 | 2,616 | 2,775 | +199 | +7.7% | 62,200 |
2020/07/10 | 2,640 | 2,647 | 2,562 | 2,576 | -100 | -3.7% | 44,100 |
2020/07/09 | 2,701 | 2,719 | 2,664 | 2,676 | -28 | -1% | 16,300 |
2020/07/08 | 2,687 | 2,725 | 2,680 | 2,704 | +16 | +0.6% | 16,700 |
2020/07/07 | 2,649 | 2,696 | 2,621 | 2,688 | +55 | +2.1% | 28,400 |
2020/07/06 | 2,648 | 2,648 | 2,600 | 2,633 | +11 | +0.4% | 10,800 |
2020/07/03 | 2,603 | 2,625 | 2,597 | 2,622 | -3 | -0.1% | 8,300 |
2020/07/02 | 2,558 | 2,644 | 2,523 | 2,625 | +89 | +3.5% | 23,100 |
2020/07/01 | 2,596 | 2,596 | 2,518 | 2,536 | -52 | -2% | 14,000 |
2020/06/30 | 2,678 | 2,678 | 2,588 | 2,588 | -55 | -2.1% | 10,800 |
2020/06/29 | 2,662 | 2,669 | 2,618 | 2,643 | -2 | -0.1% | 8,300 |
2020/06/26 | 2,638 | 2,663 | 2,624 | 2,645 | +9 | +0.3% | 9,700 |
2020/06/25 | 2,630 | 2,678 | 2,629 | 2,636 | +6 | +0.2% | 9,500 |
2020/06/24 | 2,657 | 2,677 | 2,630 | 2,630 | -27 | -1% | 5,900 |
2020/06/23 | 2,679 | 2,689 | 2,652 | 2,657 | -6 | -0.2% | 11,400 |
2020/06/22 | 2,645 | 2,670 | 2,631 | 2,663 | +18 | +0.7% | 7,600 |
2020/06/19 | 2,617 | 2,651 | 2,594 | 2,645 | +28 | +1.1% | 13,400 |
2020/06/18 | 2,650 | 2,650 | 2,591 | 2,617 | -18 | -0.7% | 15,900 |
2020/06/17 | 2,616 | 2,635 | 2,600 | 2,635 | +46 | +1.8% | 18,100 |
2020/06/16 | 2,560 | 2,592 | 2,551 | 2,589 | +59 | +2.3% | 11,700 |
2020/06/15 | 2,598 | 2,600 | 2,520 | 2,530 | -59 | -2.3% | 19,400 |
2020/06/12 | 2,608 | 2,608 | 2,555 | 2,589 | -51 | -1.9% | 17,900 |
2020/06/11 | 2,604 | 2,650 | 2,604 | 2,640 | -3 | -0.1% | 11,400 |
2020/06/10 | 2,600 | 2,643 | 2,589 | 2,643 | +57 | +2.2% | 23,700 |
2020/06/09 | 2,580 | 2,586 | 2,559 | 2,586 | +6 | +0.2% | 9,700 |
2020/06/08 | 2,570 | 2,580 | 2,550 | 2,580 | +10 | +0.4% | 9,100 |
2020/06/05 | 2,543 | 2,574 | 2,531 | 2,570 | +42 | +1.7% | 18,000 |
2020/06/04 | 2,603 | 2,603 | 2,520 | 2,528 | -81 | -3.1% | 20,500 |
2020/06/03 | 2,599 | 2,618 | 2,572 | 2,609 | +10 | +0.4% | 13,200 |
2020/06/02 | 2,629 | 2,629 | 2,591 | 2,599 | +4 | +0.2% | 9,200 |
2020/06/01 | 2,618 | 2,632 | 2,591 | 2,595 | -23 | -0.9% | 13,200 |
2020/05/29 | 2,599 | 2,618 | 2,569 | 2,618 | +13 | +0.5% | 13,100 |
2020/05/28 | 2,555 | 2,605 | 2,554 | 2,605 | +54 | +2.1% | 19,200 |
2020/05/27 | 2,558 | 2,565 | 2,532 | 2,551 | +1 | ±0% | 16,200 |
2020/05/26 | 2,501 | 2,550 | 2,490 | 2,550 | +50 | +2% | 25,000 |
2020/05/25 | 2,458 | 2,500 | 2,458 | 2,500 | +52 | +2.1% | 8,600 |
2020/05/22 | 2,450 | 2,450 | 2,430 | 2,448 | -5 | -0.2% | 4,600 |
2020/05/21 | 2,450 | 2,473 | 2,422 | 2,453 | +5 | +0.2% | 11,700 |
2020/05/20 | 2,460 | 2,460 | 2,424 | 2,448 | -12 | -0.5% | 10,000 |
2020/05/19 | 2,472 | 2,478 | 2,423 | 2,460 | +57 | +2.4% | 11,000 |
2020/05/18 | 2,401 | 2,424 | 2,364 | 2,403 | +6 | +0.3% | 13,400 |
2020/05/15 | 2,473 | 2,473 | 2,388 | 2,397 | +24 | +1% | 7,200 |
2020/05/14 | 2,419 | 2,438 | 2,373 | 2,373 | -84 | -3.4% | 12,200 |
2020/05/13 | 2,435 | 2,461 | 2,389 | 2,457 | +49 | +2% | 19,200 |
2020/05/12 | 2,400 | 2,448 | 2,373 | 2,408 | +8 | +0.3% | 15,800 |
1051~
1100
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