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 |
---|---|---|---|---|---|---|---|
2019/10/11 | 2,131 | 2,140 | 2,127 | 2,129 | +3 | +0.1% | 8,400 |
2019/10/10 | 2,136 | 2,140 | 2,117 | 2,126 | +1 | ±0% | 9,500 |
2019/10/09 | 2,121 | 2,127 | 2,105 | 2,125 | +5 | +0.2% | 4,600 |
2019/10/08 | 2,117 | 2,150 | 2,111 | 2,120 | +7 | +0.3% | 7,300 |
2019/10/07 | 2,110 | 2,115 | 2,101 | 2,113 | +3 | +0.1% | 3,700 |
2019/10/04 | 2,109 | 2,110 | 2,099 | 2,110 | +7 | +0.3% | 4,000 |
2019/10/03 | 2,108 | 2,110 | 2,081 | 2,103 | -8 | -0.4% | 13,000 |
2019/10/02 | 2,116 | 2,116 | 2,108 | 2,111 | +1 | ±0% | 9,400 |
2019/10/01 | 2,121 | 2,124 | 2,107 | 2,110 | +3 | +0.1% | 4,900 |
2019/09/30 | 2,107 | 2,118 | 2,101 | 2,107 | +5 | +0.2% | 3,500 |
2019/09/27 | 2,110 | 2,136 | 2,102 | 2,102 | +1 | ±0% | 4,500 |
2019/09/26 | 2,115 | 2,121 | 2,086 | 2,101 | -20 | -0.9% | 15,500 |
2019/09/25 | 2,119 | 2,129 | 2,115 | 2,121 | +2 | +0.1% | 3,400 |
2019/09/24 | 2,120 | 2,120 | 2,115 | 2,119 | +1 | ±0% | 3,600 |
2019/09/20 | 2,122 | 2,122 | 2,117 | 2,118 | +7 | +0.3% | 3,000 |
2019/09/19 | 2,116 | 2,125 | 2,110 | 2,111 | -5 | -0.2% | 4,100 |
2019/09/18 | 2,125 | 2,125 | 2,115 | 2,116 | -3 | -0.1% | 5,600 |
2019/09/17 | 2,111 | 2,129 | 2,109 | 2,119 | +12 | +0.6% | 4,300 |
2019/09/13 | 2,101 | 2,107 | 2,101 | 2,107 | +6 | +0.3% | 2,100 |
2019/09/12 | 2,097 | 2,104 | 2,096 | 2,101 | +3 | +0.1% | 2,800 |
2019/09/11 | 2,094 | 2,099 | 2,091 | 2,098 | +7 | +0.3% | 2,800 |
2019/09/10 | 2,103 | 2,109 | 2,081 | 2,091 | -6 | -0.3% | 6,300 |
2019/09/09 | 2,104 | 2,104 | 2,090 | 2,097 | +7 | +0.3% | 6,200 |
2019/09/06 | 2,093 | 2,103 | 2,070 | 2,090 | ±0 | ±0% | 8,300 |
2019/09/05 | 2,100 | 2,105 | 2,090 | 2,090 | -13 | -0.6% | 4,100 |
2019/09/04 | 2,100 | 2,111 | 2,085 | 2,103 | +15 | +0.7% | 4,300 |
2019/09/03 | 2,092 | 2,092 | 2,088 | 2,088 | +7 | +0.3% | 1,400 |
2019/09/02 | 2,072 | 2,090 | 2,070 | 2,081 | +11 | +0.5% | 2,200 |
2019/08/30 | 2,064 | 2,099 | 2,062 | 2,070 | -3 | -0.1% | 5,300 |
2019/08/29 | 2,056 | 2,075 | 2,053 | 2,073 | -10 | -0.5% | 7,700 |
2019/08/28 | 2,100 | 2,100 | 2,083 | 2,083 | -17 | -0.8% | 1,900 |
2019/08/27 | 2,068 | 2,100 | 2,068 | 2,100 | +32 | +1.5% | 1,700 |
2019/08/26 | 2,053 | 2,091 | 2,053 | 2,068 | -8 | -0.4% | 8,900 |
2019/08/23 | 2,083 | 2,093 | 2,076 | 2,076 | -5 | -0.2% | 2,300 |
2019/08/22 | 2,087 | 2,090 | 2,081 | 2,081 | -4 | -0.2% | 2,300 |
2019/08/21 | 2,104 | 2,107 | 2,085 | 2,085 | -9 | -0.4% | 3,000 |
2019/08/20 | 2,101 | 2,101 | 2,093 | 2,094 | -7 | -0.3% | 2,700 |
2019/08/19 | 2,128 | 2,128 | 2,090 | 2,101 | -6 | -0.3% | 4,300 |
2019/08/16 | 2,133 | 2,139 | 2,098 | 2,107 | -26 | -1.2% | 10,500 |
2019/08/15 | 2,121 | 2,143 | 2,117 | 2,133 | +8 | +0.4% | 4,500 |
2019/08/14 | 2,109 | 2,140 | 2,108 | 2,125 | -7 | -0.3% | 5,900 |
2019/08/13 | 2,133 | 2,133 | 2,120 | 2,132 | +16 | +0.8% | 4,200 |
2019/08/09 | 2,122 | 2,123 | 2,111 | 2,116 | +8 | +0.4% | 1,800 |
2019/08/08 | 2,100 | 2,115 | 2,100 | 2,108 | +14 | +0.7% | 2,900 |
2019/08/07 | 2,089 | 2,100 | 2,089 | 2,094 | -5 | -0.2% | 900 |
2019/08/06 | 2,103 | 2,110 | 2,090 | 2,099 | -12 | -0.6% | 10,000 |
2019/08/05 | 2,128 | 2,131 | 2,111 | 2,111 | -17 | -0.8% | 2,800 |
2019/08/02 | 2,130 | 2,140 | 2,128 | 2,128 | -6 | -0.3% | 3,600 |
2019/08/01 | 2,140 | 2,140 | 2,131 | 2,134 | -7 | -0.3% | 1,300 |
2019/07/31 | 2,126 | 2,143 | 2,126 | 2,141 | +15 | +0.7% | 1,700 |
1251~
1300
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