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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 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 |
2020/02/21 | 3,100 | 3,135 | 3,085 | 3,085 | -20 | -0.6% | 33,600 |
2020/02/20 | 3,105 | 3,145 | 3,105 | 3,105 | -5 | -0.2% | 22,200 |
2020/02/19 | 3,065 | 3,115 | 3,065 | 3,110 | +30 | +1% | 26,200 |
2020/02/18 | 3,100 | 3,110 | 3,075 | 3,080 | -35 | -1.1% | 31,000 |
2020/02/17 | 3,110 | 3,125 | 3,100 | 3,115 | -10 | -0.3% | 39,900 |
2020/02/14 | 3,085 | 3,125 | 3,085 | 3,125 | +15 | +0.5% | 27,800 |
2020/02/13 | 3,150 | 3,150 | 3,085 | 3,110 | -15 | -0.5% | 30,500 |
2020/02/12 | 3,185 | 3,190 | 3,110 | 3,125 | -55 | -1.7% | 35,600 |
2020/02/10 | 3,245 | 3,245 | 3,165 | 3,180 | -75 | -2.3% | 47,800 |
2020/02/07 | 3,235 | 3,265 | 3,235 | 3,255 | +25 | +0.8% | 14,100 |
2020/02/06 | 3,240 | 3,285 | 3,230 | 3,230 | ±0 | ±0% | 31,600 |
2020/02/05 | 3,230 | 3,250 | 3,225 | 3,230 | -5 | -0.2% | 24,400 |
2020/02/04 | 3,220 | 3,265 | 3,220 | 3,235 | -10 | -0.3% | 18,100 |
2020/02/03 | 3,225 | 3,270 | 3,225 | 3,245 | -10 | -0.3% | 23,000 |
2020/01/31 | 3,245 | 3,280 | 3,225 | 3,255 | -30 | -0.9% | 42,800 |
2020/01/30 | 3,260 | 3,310 | 3,220 | 3,285 | +25 | +0.8% | 51,600 |
2020/01/29 | 3,265 | 3,265 | 3,235 | 3,260 | +5 | +0.2% | 23,100 |
2020/01/28 | 3,225 | 3,260 | 3,210 | 3,255 | +5 | +0.2% | 27,400 |
2020/01/27 | 3,235 | 3,280 | 3,230 | 3,250 | -45 | -1.4% | 40,900 |
2020/01/24 | 3,320 | 3,320 | 3,270 | 3,295 | -30 | -0.9% | 26,700 |
2020/01/23 | 3,335 | 3,350 | 3,315 | 3,325 | -30 | -0.9% | 21,500 |
2020/01/22 | 3,325 | 3,360 | 3,315 | 3,355 | +30 | +0.9% | 37,500 |
2020/01/21 | 3,365 | 3,375 | 3,285 | 3,325 | -55 | -1.6% | 38,900 |
2020/01/20 | 3,285 | 3,380 | 3,280 | 3,380 | +130 | +4% | 84,200 |
2020/01/17 | 3,170 | 3,265 | 3,170 | 3,250 | +90 | +2.8% | 62,800 |
2020/01/16 | 3,180 | 3,265 | 3,155 | 3,160 | ±0 | ±0% | 72,800 |
2020/01/15 | 3,205 | 3,210 | 3,135 | 3,160 | -40 | -1.3% | 39,500 |
2020/01/14 | 3,135 | 3,215 | 3,080 | 3,200 | +45 | +1.4% | 68,000 |
2020/01/10 | 3,060 | 3,170 | 3,060 | 3,155 | +90 | +2.9% | 61,900 |
2020/01/09 | 3,100 | 3,100 | 3,050 | 3,065 | +15 | +0.5% | 57,000 |
2020/01/08 | 3,050 | 3,070 | 2,995 | 3,050 | -5 | -0.2% | 43,500 |
2020/01/07 | 2,981 | 3,085 | 2,981 | 3,055 | +59 | +2% | 52,700 |
2020/01/06 | 3,025 | 3,030 | 2,956 | 2,996 | -64 | -2.1% | 122,600 |
2019/12/30 | 3,035 | 3,085 | 2,976 | 3,060 | +5 | +0.2% | 131,000 |
2019/12/27 | 3,205 | 3,320 | 3,020 | 3,055 | -155 | -4.8% | 632,600 |
2019/12/26 | 3,265 | 3,375 | 3,160 | 3,210 | -35 | -1.1% | 227,600 |
1151~
1200
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