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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 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 |
2019/05/20 | 2,106 | 2,118 | 2,087 | 2,106 | +3 | +0.1% | 3,400 |
2019/05/17 | 2,096 | 2,103 | 2,092 | 2,103 | +17 | +0.8% | 1,500 |
2019/05/16 | 2,096 | 2,100 | 2,084 | 2,086 | -10 | -0.5% | 4,900 |
2019/05/15 | 2,099 | 2,099 | 2,086 | 2,096 | +5 | +0.2% | 1,900 |
2019/05/14 | 2,100 | 2,107 | 2,088 | 2,091 | -17 | -0.8% | 12,700 |
2019/05/13 | 2,102 | 2,111 | 2,100 | 2,108 | +7 | +0.3% | 7,300 |
2019/05/10 | 2,103 | 2,112 | 2,101 | 2,101 | -11 | -0.5% | 8,700 |
2019/05/09 | 2,110 | 2,114 | 2,104 | 2,112 | +2 | +0.1% | 4,000 |
2019/05/08 | 2,120 | 2,121 | 2,109 | 2,110 | -12 | -0.6% | 5,700 |
2019/05/07 | 2,112 | 2,129 | 2,109 | 2,122 | +20 | +1% | 2,800 |
2019/04/26 | 2,107 | 2,107 | 2,101 | 2,102 | -3 | -0.1% | 5,600 |
2019/04/25 | 2,135 | 2,146 | 2,105 | 2,105 | -32 | -1.5% | 12,500 |
2019/04/24 | 2,145 | 2,164 | 2,136 | 2,137 | -11 | -0.5% | 3,200 |
2019/04/23 | 2,164 | 2,164 | 2,143 | 2,148 | -16 | -0.7% | 1,400 |
1301~
1350
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