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 |
---|---|---|---|---|---|---|---|
2019/09/20 | 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 |
2019/07/30 | 2,127 | 2,129 | 2,120 | 2,126 | +6 | +0.3% | 1,000 |
2019/07/29 | 2,125 | 2,125 | 2,116 | 2,120 | -9 | -0.4% | 2,200 |
2019/07/26 | 2,131 | 2,132 | 2,121 | 2,129 | -3 | -0.1% | 3,800 |
2019/07/25 | 2,143 | 2,145 | 2,132 | 2,132 | -11 | -0.5% | 4,300 |
2019/07/24 | 2,149 | 2,149 | 2,143 | 2,143 | -5 | -0.2% | 2,200 |
2019/07/23 | 2,149 | 2,150 | 2,145 | 2,148 | +4 | +0.2% | 2,000 |
2019/07/22 | 2,152 | 2,153 | 2,143 | 2,144 | -8 | -0.4% | 1,700 |
2019/07/19 | 2,153 | 2,156 | 2,141 | 2,152 | ±0 | ±0% | 7,500 |
2019/07/18 | 2,156 | 2,178 | 2,150 | 2,152 | -3 | -0.1% | 5,300 |
2019/07/17 | 2,171 | 2,171 | 2,153 | 2,155 | -5 | -0.2% | 4,000 |
2019/07/16 | 2,160 | 2,184 | 2,160 | 2,160 | -16 | -0.7% | 6,500 |
2019/07/12 | 2,144 | 2,184 | 2,137 | 2,176 | +93 | +4.5% | 30,300 |
2019/07/11 | 2,072 | 2,083 | 2,066 | 2,083 | +16 | +0.8% | 10,700 |
2019/07/10 | 2,072 | 2,074 | 2,067 | 2,067 | ±0 | ±0% | 6,500 |
1251~
1300
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