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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 2,401 | 2,464 | 2,401 | 2,445 | -3 | -0.1% | 23,700 |
2020/08/11 | 2,431 | 2,479 | 2,410 | 2,448 | +17 | +0.7% | 26,700 |
2020/08/07 | 2,461 | 2,461 | 2,418 | 2,431 | -23 | -0.9% | 10,500 |
2020/08/06 | 2,470 | 2,470 | 2,419 | 2,454 | -27 | -1.1% | 14,100 |
2020/08/05 | 2,473 | 2,496 | 2,469 | 2,481 | -22 | -0.9% | 6,700 |
2020/08/04 | 2,523 | 2,524 | 2,473 | 2,503 | +27 | +1.1% | 6,500 |
2020/08/03 | 2,430 | 2,482 | 2,428 | 2,476 | +34 | +1.4% | 15,600 |
2020/07/31 | 2,534 | 2,534 | 2,413 | 2,442 | -103 | -4% | 16,300 |
2020/07/30 | 2,551 | 2,577 | 2,505 | 2,545 | -12 | -0.5% | 17,400 |
2020/07/29 | 2,570 | 2,611 | 2,547 | 2,557 | -27 | -1% | 8,400 |
2020/07/28 | 2,611 | 2,654 | 2,568 | 2,584 | -25 | -1% | 7,700 |
2020/07/27 | 2,585 | 2,609 | 2,529 | 2,609 | +24 | +0.9% | 13,700 |
2020/07/22 | 2,638 | 2,673 | 2,585 | 2,585 | -75 | -2.8% | 9,200 |
2020/07/21 | 2,724 | 2,724 | 2,638 | 2,660 | -78 | -2.8% | 11,700 |
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 |
1051~
1100
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