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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 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 |
2019/12/25 | 3,150 | 3,295 | 3,145 | 3,245 | +105 | +3.3% | 146,300 |
2019/12/24 | 3,100 | 3,150 | 3,080 | 3,140 | +60 | +1.9% | 59,700 |
2019/12/23 | 3,000 | 3,120 | 3,000 | 3,080 | +80 | +2.7% | 110,000 |
2019/12/20 | 2,989 | 3,005 | 2,974 | 3,000 | +16 | +0.5% | 31,600 |
2019/12/19 | 2,997 | 3,030 | 2,978 | 2,984 | -12 | -0.4% | 29,600 |
2019/12/18 | 2,999 | 3,010 | 2,953 | 2,996 | -4 | -0.1% | 27,700 |
2019/12/17 | 3,010 | 3,035 | 2,999 | 3,000 | -30 | -1% | 47,900 |
2019/12/16 | 2,902 | 3,040 | 2,902 | 3,030 | +107 | +3.7% | 120,000 |
2019/12/13 | 2,934 | 2,939 | 2,910 | 2,923 | -10 | -0.3% | 34,600 |
2019/12/12 | 2,919 | 2,960 | 2,897 | 2,933 | +16 | +0.5% | 62,300 |
2019/12/11 | 2,897 | 2,924 | 2,886 | 2,917 | +22 | +0.8% | 57,000 |
2019/12/10 | 2,878 | 2,964 | 2,866 | 2,895 | -1 | ±0% | 115,700 |
2019/12/09 | 3,075 | 3,080 | 2,896 | 2,896 | -154 | -5% | 144,200 |
2019/12/06 | 2,999 | 3,080 | 2,989 | 3,050 | +45 | +1.5% | 91,600 |
1151~
1200
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