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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 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 |
2019/04/22 | 2,156 | 2,177 | 2,136 | 2,164 | -4 | -0.2% | 5,400 |
2019/04/19 | 2,139 | 2,190 | 2,136 | 2,168 | +33 | +1.5% | 5,000 |
2019/04/18 | 2,180 | 2,185 | 2,130 | 2,135 | -43 | -2% | 4,800 |
2019/04/17 | 2,145 | 2,190 | 2,144 | 2,178 | +35 | +1.6% | 8,200 |
2019/04/16 | 2,130 | 2,148 | 2,130 | 2,143 | +13 | +0.6% | 7,800 |
2019/04/15 | 2,125 | 2,137 | 2,121 | 2,130 | +5 | +0.2% | 4,900 |
2019/04/12 | 2,131 | 2,138 | 2,123 | 2,125 | -16 | -0.7% | 1,600 |
2019/04/11 | 2,131 | 2,145 | 2,119 | 2,141 | +5 | +0.2% | 7,800 |
2019/04/10 | 2,145 | 2,145 | 2,125 | 2,136 | -9 | -0.4% | 7,300 |
2019/04/09 | 2,145 | 2,146 | 2,139 | 2,145 | +4 | +0.2% | 4,700 |
2019/04/08 | 2,146 | 2,150 | 2,141 | 2,141 | +1 | ±0% | 2,800 |
2019/04/05 | 2,142 | 2,147 | 2,131 | 2,140 | +8 | +0.4% | 4,000 |
2019/04/04 | 2,121 | 2,144 | 2,121 | 2,132 | -13 | -0.6% | 4,700 |
2019/04/03 | 2,147 | 2,158 | 2,134 | 2,145 | -10 | -0.5% | 3,600 |
2019/04/02 | 2,154 | 2,168 | 2,139 | 2,155 | +1 | ±0% | 4,800 |
2019/04/01 | 2,167 | 2,177 | 2,137 | 2,154 | -8 | -0.4% | 10,100 |
2019/03/29 | 2,177 | 2,177 | 2,101 | 2,162 | -24 | -1.1% | 11,700 |
2019/03/28 | 2,146 | 2,186 | 2,146 | 2,186 | +41 | +1.9% | 8,100 |
2019/03/27 | 2,091 | 2,149 | 2,091 | 2,145 | +68 | +3.3% | 7,800 |
2019/03/26 | 2,086 | 2,092 | 2,076 | 2,077 | -8 | -0.4% | 15,700 |
2019/03/25 | 2,118 | 2,118 | 2,070 | 2,085 | -43 | -2% | 19,100 |
2019/03/22 | 2,148 | 2,149 | 2,126 | 2,128 | -23 | -1.1% | 7,000 |
2019/03/20 | 2,159 | 2,167 | 2,150 | 2,151 | -11 | -0.5% | 6,700 |
2019/03/19 | 2,173 | 2,179 | 2,161 | 2,162 | -11 | -0.5% | 4,200 |
2019/03/18 | 2,158 | 2,176 | 2,158 | 2,173 | +15 | +0.7% | 7,900 |
2019/03/15 | 2,167 | 2,183 | 2,155 | 2,158 | -8 | -0.4% | 6,400 |
2019/03/14 | 2,172 | 2,177 | 2,160 | 2,166 | -18 | -0.8% | 3,500 |
2019/03/13 | 2,195 | 2,195 | 2,183 | 2,184 | -11 | -0.5% | 2,600 |
2019/03/12 | 2,163 | 2,195 | 2,120 | 2,195 | +32 | +1.5% | 13,200 |
2019/03/11 | 2,174 | 2,174 | 2,143 | 2,163 | -5 | -0.2% | 10,000 |
2019/03/08 | 2,206 | 2,206 | 2,150 | 2,168 | -55 | -2.5% | 19,500 |
2019/03/07 | 2,200 | 2,228 | 2,200 | 2,223 | +17 | +0.8% | 10,500 |
2019/03/06 | 2,245 | 2,245 | 2,202 | 2,206 | -43 | -1.9% | 19,800 |
2019/03/05 | 2,272 | 2,272 | 2,243 | 2,249 | -23 | -1% | 14,000 |
2019/03/04 | 2,310 | 2,310 | 2,269 | 2,272 | -30 | -1.3% | 15,200 |
2019/03/01 | 2,304 | 2,309 | 2,299 | 2,302 | ±0 | ±0% | 5,900 |
1351~
1400
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