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 |
---|---|---|---|---|---|---|---|
2019/02/28 | 2,314 | 2,314 | 2,290 | 2,302 | -12 | -0.5% | 16,600 |
2019/02/27 | 2,328 | 2,338 | 2,304 | 2,314 | -8 | -0.3% | 16,600 |
2019/02/26 | 2,341 | 2,360 | 2,310 | 2,322 | -124 | -5.1% | 89,500 |
2019/02/25 | 2,434 | 2,450 | 2,433 | 2,446 | -1 | ±0% | 109,500 |
2019/02/22 | 2,435 | 2,452 | 2,434 | 2,447 | +3 | +0.1% | 33,500 |
2019/02/21 | 2,447 | 2,454 | 2,440 | 2,444 | -1 | ±0% | 23,600 |
2019/02/20 | 2,444 | 2,450 | 2,442 | 2,445 | ±0 | ±0% | 16,200 |
2019/02/19 | 2,445 | 2,451 | 2,443 | 2,445 | -7 | -0.3% | 18,100 |
2019/02/18 | 2,456 | 2,457 | 2,442 | 2,452 | -2 | -0.1% | 13,700 |
2019/02/15 | 2,436 | 2,454 | 2,433 | 2,454 | +14 | +0.6% | 9,100 |
2019/02/14 | 2,434 | 2,449 | 2,434 | 2,440 | +6 | +0.2% | 6,600 |
2019/02/13 | 2,449 | 2,449 | 2,431 | 2,434 | -9 | -0.4% | 9,500 |
2019/02/12 | 2,452 | 2,452 | 2,430 | 2,443 | +3 | +0.1% | 4,900 |
2019/02/08 | 2,456 | 2,456 | 2,421 | 2,440 | -16 | -0.7% | 13,700 |
2019/02/07 | 2,451 | 2,456 | 2,443 | 2,456 | +7 | +0.3% | 14,100 |
2019/02/06 | 2,445 | 2,452 | 2,440 | 2,449 | +12 | +0.5% | 9,300 |
2019/02/05 | 2,387 | 2,449 | 2,387 | 2,437 | +53 | +2.2% | 22,400 |
2019/02/04 | 2,369 | 2,384 | 2,369 | 2,384 | +16 | +0.7% | 9,700 |
2019/02/01 | 2,367 | 2,381 | 2,367 | 2,368 | +1 | ±0% | 14,100 |
2019/01/31 | 2,363 | 2,378 | 2,363 | 2,367 | +2 | +0.1% | 8,000 |
2019/01/30 | 2,365 | 2,375 | 2,362 | 2,365 | -13 | -0.5% | 7,000 |
2019/01/29 | 2,362 | 2,385 | 2,362 | 2,378 | +4 | +0.2% | 13,100 |
2019/01/28 | 2,369 | 2,385 | 2,362 | 2,374 | +7 | +0.3% | 6,300 |
2019/01/25 | 2,368 | 2,377 | 2,353 | 2,367 | -1 | ±0% | 9,400 |
2019/01/24 | 2,354 | 2,369 | 2,351 | 2,368 | +8 | +0.3% | 5,500 |
2019/01/23 | 2,358 | 2,375 | 2,350 | 2,360 | -3 | -0.1% | 6,300 |
2019/01/22 | 2,370 | 2,382 | 2,357 | 2,363 | -6 | -0.3% | 10,100 |
2019/01/21 | 2,371 | 2,380 | 2,360 | 2,369 | +2 | +0.1% | 11,100 |
2019/01/18 | 2,370 | 2,375 | 2,352 | 2,367 | +5 | +0.2% | 8,700 |
2019/01/17 | 2,368 | 2,370 | 2,360 | 2,362 | +7 | +0.3% | 9,100 |
2019/01/16 | 2,342 | 2,367 | 2,340 | 2,355 | +17 | +0.7% | 10,800 |
2019/01/15 | 2,347 | 2,364 | 2,331 | 2,338 | +8 | +0.3% | 7,900 |
2019/01/11 | 2,346 | 2,355 | 2,330 | 2,330 | -19 | -0.8% | 7,000 |
2019/01/10 | 2,350 | 2,379 | 2,345 | 2,349 | -1 | ±0% | 12,600 |
2019/01/09 | 2,379 | 2,379 | 2,350 | 2,350 | -18 | -0.8% | 10,300 |
2019/01/08 | 2,390 | 2,395 | 2,368 | 2,368 | -21 | -0.9% | 9,200 |
2019/01/07 | 2,323 | 2,419 | 2,320 | 2,389 | +83 | +3.6% | 17,000 |
2019/01/04 | 2,300 | 2,327 | 2,245 | 2,306 | -3 | -0.1% | 14,400 |
2018/12/28 | 2,280 | 2,309 | 2,280 | 2,309 | +30 | +1.3% | 7,200 |
2018/12/27 | 2,252 | 2,299 | 2,252 | 2,279 | +58 | +2.6% | 7,500 |
2018/12/26 | 2,118 | 2,223 | 2,118 | 2,221 | +153 | +7.4% | 15,800 |
2018/12/25 | 2,200 | 2,201 | 2,024 | 2,068 | -217 | -9.5% | 36,700 |
2018/12/21 | 2,321 | 2,337 | 2,276 | 2,285 | -53 | -2.3% | 24,400 |
2018/12/20 | 2,341 | 2,366 | 2,323 | 2,338 | -12 | -0.5% | 17,000 |
2018/12/19 | 2,387 | 2,387 | 2,350 | 2,350 | -44 | -1.8% | 22,800 |
2018/12/18 | 2,401 | 2,403 | 2,379 | 2,394 | -15 | -0.6% | 24,300 |
2018/12/17 | 2,421 | 2,423 | 2,405 | 2,409 | -12 | -0.5% | 9,900 |
2018/12/14 | 2,431 | 2,431 | 2,415 | 2,421 | +6 | +0.2% | 2,500 |
2018/12/13 | 2,440 | 2,440 | 2,415 | 2,415 | -15 | -0.6% | 4,300 |
2018/12/12 | 2,403 | 2,441 | 2,395 | 2,430 | +31 | +1.3% | 6,600 |
1401~
1450
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