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 |
---|---|---|---|---|---|---|---|
2019/07/30 | 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 |
2019/07/09 | 2,063 | 2,076 | 2,063 | 2,067 | +4 | +0.2% | 4,500 |
2019/07/08 | 2,068 | 2,075 | 2,063 | 2,063 | -4 | -0.2% | 4,200 |
2019/07/05 | 2,068 | 2,071 | 2,067 | 2,067 | -4 | -0.2% | 2,100 |
2019/07/04 | 2,066 | 2,075 | 2,066 | 2,071 | +6 | +0.3% | 2,600 |
2019/07/03 | 2,067 | 2,074 | 2,059 | 2,065 | -2 | -0.1% | 3,200 |
2019/07/02 | 2,071 | 2,077 | 2,066 | 2,067 | -4 | -0.2% | 5,000 |
2019/07/01 | 2,070 | 2,076 | 2,068 | 2,071 | +9 | +0.4% | 9,200 |
2019/06/28 | 2,061 | 2,068 | 2,058 | 2,062 | +7 | +0.3% | 2,300 |
2019/06/27 | 2,055 | 2,060 | 2,051 | 2,055 | ±0 | ±0% | 4,900 |
2019/06/26 | 2,051 | 2,063 | 2,050 | 2,055 | -4 | -0.2% | 3,100 |
2019/06/25 | 2,048 | 2,060 | 2,047 | 2,059 | +9 | +0.4% | 5,400 |
2019/06/24 | 2,056 | 2,059 | 2,045 | 2,050 | -6 | -0.3% | 9,700 |
2019/06/21 | 2,065 | 2,065 | 2,056 | 2,056 | ±0 | ±0% | 1,900 |
2019/06/20 | 2,066 | 2,066 | 2,056 | 2,056 | -2 | -0.1% | 5,100 |
2019/06/19 | 2,059 | 2,066 | 2,058 | 2,058 | +1 | ±0% | 5,000 |
2019/06/18 | 2,065 | 2,065 | 2,057 | 2,057 | -8 | -0.4% | 3,600 |
2019/06/17 | 2,065 | 2,070 | 2,059 | 2,065 | ±0 | ±0% | 9,400 |
2019/06/14 | 2,067 | 2,068 | 2,063 | 2,065 | +1 | ±0% | 3,100 |
2019/06/13 | 2,065 | 2,072 | 2,064 | 2,064 | +1 | ±0% | 3,600 |
2019/06/12 | 2,071 | 2,073 | 2,061 | 2,063 | -7 | -0.3% | 7,800 |
2019/06/11 | 2,067 | 2,082 | 2,066 | 2,070 | +3 | +0.1% | 6,000 |
2019/06/10 | 2,085 | 2,085 | 2,066 | 2,067 | -8 | -0.4% | 7,800 |
2019/06/07 | 2,072 | 2,080 | 2,072 | 2,075 | +5 | +0.2% | 1,700 |
2019/06/06 | 2,074 | 2,080 | 2,070 | 2,070 | +4 | +0.2% | 4,700 |
2019/06/05 | 2,076 | 2,083 | 2,066 | 2,066 | -10 | -0.5% | 7,900 |
2019/06/04 | 2,088 | 2,088 | 2,073 | 2,076 | -5 | -0.2% | 5,500 |
2019/06/03 | 2,082 | 2,087 | 2,081 | 2,081 | ±0 | ±0% | 6,000 |
2019/05/31 | 2,085 | 2,090 | 2,075 | 2,081 | -4 | -0.2% | 5,400 |
2019/05/30 | 2,088 | 2,090 | 2,084 | 2,085 | -4 | -0.2% | 1,100 |
2019/05/29 | 2,081 | 2,098 | 2,081 | 2,089 | +11 | +0.5% | 3,900 |
2019/05/28 | 2,075 | 2,086 | 2,075 | 2,078 | -7 | -0.3% | 4,600 |
2019/05/27 | 2,074 | 2,087 | 2,074 | 2,085 | +6 | +0.3% | 1,200 |
2019/05/24 | 2,074 | 2,080 | 2,074 | 2,079 | +6 | +0.3% | 1,000 |
2019/05/23 | 2,071 | 2,083 | 2,071 | 2,073 | -7 | -0.3% | 4,700 |
2019/05/22 | 2,083 | 2,085 | 2,078 | 2,080 | -12 | -0.6% | 5,100 |
2019/05/21 | 2,108 | 2,108 | 2,086 | 2,092 | -14 | -0.7% | 3,900 |
1301~
1350
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