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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
2020/05/11 | 2,343 | 2,400 | 2,343 | 2,400 | +57 | +2.4% | 13,800 |
2020/05/08 | 2,300 | 2,374 | 2,297 | 2,343 | +85 | +3.8% | 21,400 |
2020/05/07 | 2,260 | 2,267 | 2,242 | 2,258 | -21 | -0.9% | 13,400 |
2020/05/01 | 2,278 | 2,302 | 2,272 | 2,279 | -23 | -1% | 15,500 |
2020/04/30 | 2,324 | 2,329 | 2,273 | 2,302 | -7 | -0.3% | 24,800 |
2020/04/28 | 2,222 | 2,311 | 2,200 | 2,309 | +92 | +4.1% | 47,200 |
2020/04/27 | 2,295 | 2,295 | 2,203 | 2,217 | -49 | -2.2% | 26,400 |
2020/04/24 | 2,214 | 2,268 | 2,167 | 2,266 | +32 | +1.4% | 23,900 |
2020/04/23 | 2,165 | 2,234 | 2,165 | 2,234 | +80 | +3.7% | 19,500 |
2020/04/22 | 2,235 | 2,235 | 2,138 | 2,154 | -67 | -3% | 27,100 |
2020/04/21 | 2,164 | 2,221 | 2,147 | 2,221 | +54 | +2.5% | 22,400 |
2020/04/20 | 2,187 | 2,190 | 2,152 | 2,167 | -20 | -0.9% | 18,400 |
2020/04/17 | 2,163 | 2,199 | 2,132 | 2,187 | +12 | +0.6% | 16,900 |
2020/04/16 | 2,170 | 2,202 | 2,157 | 2,175 | -8 | -0.4% | 30,700 |
2020/04/15 | 2,177 | 2,253 | 2,169 | 2,183 | +3 | +0.1% | 37,400 |
2020/04/14 | 2,221 | 2,221 | 2,146 | 2,180 | +9 | +0.4% | 30,900 |
2020/04/13 | 2,203 | 2,242 | 2,159 | 2,171 | -16 | -0.7% | 15,300 |
2020/04/10 | 2,161 | 2,187 | 2,102 | 2,187 | +40 | +1.9% | 17,100 |
2020/04/09 | 2,175 | 2,243 | 2,125 | 2,147 | -13 | -0.6% | 26,700 |
2020/04/08 | 2,110 | 2,222 | 2,110 | 2,160 | +21 | +1% | 33,700 |
2020/04/07 | 2,145 | 2,183 | 2,056 | 2,139 | +38 | +1.8% | 24,900 |
2020/04/06 | 2,008 | 2,128 | 2,008 | 2,101 | +49 | +2.4% | 28,100 |
2020/04/03 | 2,070 | 2,135 | 2,023 | 2,052 | -23 | -1.1% | 28,300 |
2020/04/02 | 2,101 | 2,178 | 2,075 | 2,075 | -96 | -4.4% | 29,000 |
2020/04/01 | 2,293 | 2,293 | 2,171 | 2,171 | -122 | -5.3% | 25,800 |
2020/03/31 | 2,300 | 2,344 | 2,262 | 2,293 | -19 | -0.8% | 25,600 |
2020/03/30 | 2,275 | 2,312 | 2,222 | 2,312 | +32 | +1.4% | 37,300 |
2020/03/27 | 2,254 | 2,331 | 2,237 | 2,280 | +67 | +3% | 52,800 |
2020/03/26 | 2,235 | 2,235 | 2,102 | 2,213 | -18 | -0.8% | 42,500 |
2020/03/25 | 2,183 | 2,231 | 2,138 | 2,231 | +148 | +7.1% | 57,000 |
2020/03/24 | 2,064 | 2,116 | 2,014 | 2,083 | +20 | +1% | 53,100 |
2020/03/23 | 2,250 | 2,298 | 2,050 | 2,063 | -184 | -8.2% | 114,800 |
2020/03/19 | 2,182 | 2,250 | 2,117 | 2,247 | +97 | +4.5% | 59,100 |
2020/03/18 | 2,263 | 2,264 | 2,078 | 2,150 | +37 | +1.8% | 51,400 |
2020/03/17 | 2,031 | 2,130 | 1,940 | 2,113 | +78 | +3.8% | 66,400 |
2020/03/16 | 2,067 | 2,150 | 2,015 | 2,035 | +20 | +1% | 54,800 |
1101~
1150
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