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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 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 |
2020/03/13 | 1,950 | 2,048 | 1,900 | 2,015 | -146 | -6.8% | 91,400 |
2020/03/12 | 2,200 | 2,242 | 2,077 | 2,161 | -89 | -4% | 88,000 |
2020/03/11 | 2,335 | 2,350 | 2,245 | 2,250 | -57 | -2.5% | 56,700 |
2020/03/10 | 2,135 | 2,317 | 2,100 | 2,307 | +72 | +3.2% | 98,500 |
2020/03/09 | 2,328 | 2,358 | 2,212 | 2,235 | -193 | -7.9% | 68,300 |
2020/03/06 | 2,520 | 2,520 | 2,422 | 2,428 | -118 | -4.6% | 60,200 |
2020/03/05 | 2,574 | 2,641 | 2,523 | 2,546 | -8 | -0.3% | 46,600 |
2020/03/04 | 2,508 | 2,598 | 2,508 | 2,554 | -46 | -1.8% | 56,100 |
2020/03/03 | 2,719 | 2,757 | 2,600 | 2,600 | -88 | -3.3% | 39,400 |
2020/03/02 | 2,500 | 2,720 | 2,500 | 2,688 | +137 | +5.4% | 93,900 |
2020/02/28 | 2,577 | 2,705 | 2,538 | 2,551 | -226 | -8.1% | 126,400 |
2020/02/27 | 2,899 | 2,899 | 2,763 | 2,777 | -222 | -7.4% | 169,800 |
2020/02/26 | 2,989 | 3,075 | 2,978 | 2,999 | -31 | -1% | 137,400 |
2020/02/25 | 2,975 | 3,040 | 2,972 | 3,030 | -55 | -1.8% | 67,400 |
1101~
1150
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