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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,605 | 2,623 | 2,603 | 2,608 | -3 | -0.1% | 13,700 |
| 2024/06/26 | 2,636 | 2,637 | 2,603 | 2,611 | -23 | -0.9% | 21,600 |
| 2024/06/25 | 2,603 | 2,641 | 2,602 | 2,634 | +46 | +1.8% | 22,300 |
| 2024/06/24 | 2,561 | 2,588 | 2,556 | 2,588 | +29 | +1.1% | 21,100 |
| 2024/06/21 | 2,575 | 2,604 | 2,551 | 2,559 | -9 | -0.4% | 38,700 |
| 2024/06/20 | 2,560 | 2,578 | 2,558 | 2,568 | ±0 | ±0% | 14,200 |
| 2024/06/19 | 2,545 | 2,568 | 2,542 | 2,568 | +24 | +0.9% | 19,800 |
| 2024/06/18 | 2,545 | 2,562 | 2,529 | 2,544 | -1 | ±0% | 22,600 |
| 2024/06/17 | 2,557 | 2,560 | 2,519 | 2,545 | -13 | -0.5% | 28,900 |
| 2024/06/14 | 2,533 | 2,575 | 2,533 | 2,558 | +26 | +1% | 26,900 |
| 2024/06/13 | 2,560 | 2,560 | 2,527 | 2,532 | -34 | -1.3% | 26,900 |
| 2024/06/12 | 2,570 | 2,617 | 2,540 | 2,566 | -82 | -3.1% | 78,300 |
| 2024/06/11 | 2,657 | 2,679 | 2,635 | 2,648 | -9 | -0.3% | 48,900 |
| 2024/06/10 | 2,637 | 2,664 | 2,637 | 2,657 | +26 | +1% | 31,900 |
| 2024/06/07 | 2,605 | 2,639 | 2,605 | 2,631 | +27 | +1% | 19,600 |
| 2024/06/06 | 2,607 | 2,617 | 2,598 | 2,604 | -6 | -0.2% | 8,900 |
| 2024/06/05 | 2,605 | 2,612 | 2,595 | 2,610 | +17 | +0.7% | 13,700 |
| 2024/06/04 | 2,586 | 2,606 | 2,577 | 2,593 | +12 | +0.5% | 16,100 |
| 2024/06/03 | 2,594 | 2,595 | 2,565 | 2,581 | -12 | -0.5% | 16,500 |
| 2024/05/31 | 2,560 | 2,598 | 2,560 | 2,593 | +35 | +1.4% | 18,900 |
| 2024/05/30 | 2,544 | 2,564 | 2,523 | 2,558 | +29 | +1.1% | 19,800 |
| 2024/05/29 | 2,557 | 2,581 | 2,525 | 2,529 | -28 | -1.1% | 27,800 |
| 2024/05/28 | 2,598 | 2,614 | 2,557 | 2,557 | -54 | -2.1% | 50,000 |
| 2024/05/27 | 2,611 | 2,623 | 2,594 | 2,611 | -15 | -0.6% | 18,700 |
| 2024/05/24 | 2,623 | 2,628 | 2,612 | 2,626 | -14 | -0.5% | 23,100 |
| 2024/05/23 | 2,618 | 2,640 | 2,607 | 2,640 | +17 | +0.6% | 26,100 |
| 2024/05/22 | 2,631 | 2,650 | 2,620 | 2,623 | +8 | +0.3% | 27,000 |
| 2024/05/21 | 2,598 | 2,635 | 2,597 | 2,615 | +28 | +1.1% | 37,600 |
| 2024/05/20 | 2,586 | 2,606 | 2,571 | 2,587 | +6 | +0.2% | 38,200 |
| 2024/05/17 | 2,580 | 2,594 | 2,572 | 2,581 | -1 | ±0% | 20,500 |
| 2024/05/16 | 2,584 | 2,605 | 2,582 | 2,582 | -2 | -0.1% | 25,300 |
| 2024/05/15 | 2,624 | 2,624 | 2,575 | 2,584 | -33 | -1.3% | 41,800 |
| 2024/05/14 | 2,600 | 2,624 | 2,590 | 2,617 | +13 | +0.5% | 44,800 |
| 2024/05/13 | 2,657 | 2,660 | 2,602 | 2,604 | -69 | -2.6% | 51,400 |
| 2024/05/10 | 2,640 | 2,673 | 2,631 | 2,673 | +22 | +0.8% | 44,700 |
| 2024/05/09 | 2,643 | 2,662 | 2,620 | 2,651 | +10 | +0.4% | 38,700 |
| 2024/05/08 | 2,677 | 2,677 | 2,639 | 2,641 | -1 | ±0% | 64,500 |
| 2024/05/07 | 2,664 | 2,688 | 2,637 | 2,642 | -60 | -2.2% | 96,900 |
| 2024/05/02 | 2,675 | 2,729 | 2,675 | 2,702 | +49 | +1.8% | 75,200 |
| 2024/05/01 | 2,660 | 2,750 | 2,653 | 2,653 | -95 | -3.5% | 180,800 |
| 2024/04/30 | 2,800 | 2,809 | 2,720 | 2,748 | -92 | -3.2% | 195,600 |
| 2024/04/26 | 2,875 | 2,924 | 2,800 | 2,840 | -360 | -11.3% | 360,000 |
| 2024/04/25 | 3,195 | 3,220 | 3,160 | 3,200 | +25 | +0.8% | 215,200 |
| 2024/04/24 | 3,165 | 3,175 | 3,155 | 3,175 | +5 | +0.2% | 119,500 |
| 2024/04/23 | 3,200 | 3,200 | 3,165 | 3,170 | -10 | -0.3% | 93,500 |
| 2024/04/22 | 3,155 | 3,190 | 3,150 | 3,180 | +25 | +0.8% | 95,200 |
| 2024/04/19 | 3,180 | 3,185 | 3,120 | 3,155 | -15 | -0.5% | 74,700 |
| 2024/04/18 | 3,155 | 3,190 | 3,155 | 3,170 | +15 | +0.5% | 51,900 |
| 2024/04/17 | 3,170 | 3,180 | 3,145 | 3,155 | ±0 | ±0% | 57,600 |
| 2024/04/16 | 3,180 | 3,185 | 3,150 | 3,155 | -25 | -0.8% | 70,500 |
101～
150
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
