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 |
---|---|---|---|---|---|---|---|
2018/12/11 | 2,415 | 2,441 | 2,393 | 2,399 | -19 | -0.8% | 15,400 |
2018/12/10 | 2,463 | 2,463 | 2,418 | 2,418 | -30 | -1.2% | 11,400 |
2018/12/07 | 2,439 | 2,478 | 2,439 | 2,448 | +32 | +1.3% | 4,500 |
2018/12/06 | 2,468 | 2,468 | 2,416 | 2,416 | -23 | -0.9% | 9,400 |
2018/12/05 | 2,464 | 2,464 | 2,439 | 2,439 | -26 | -1.1% | 6,900 |
2018/12/04 | 2,478 | 2,498 | 2,464 | 2,465 | -12 | -0.5% | 6,100 |
2018/12/03 | 2,487 | 2,487 | 2,454 | 2,477 | +23 | +0.9% | 10,200 |
2018/11/30 | 2,480 | 2,480 | 2,440 | 2,454 | -24 | -1% | 10,800 |
2018/11/29 | 2,450 | 2,478 | 2,450 | 2,478 | +45 | +1.8% | 8,000 |
2018/11/28 | 2,441 | 2,449 | 2,430 | 2,433 | -8 | -0.3% | 6,700 |
2018/11/27 | 2,451 | 2,469 | 2,441 | 2,441 | -5 | -0.2% | 6,700 |
2018/11/26 | 2,410 | 2,446 | 2,410 | 2,446 | +43 | +1.8% | 4,300 |
2018/11/22 | 2,420 | 2,429 | 2,402 | 2,403 | -9 | -0.4% | 7,100 |
2018/11/21 | 2,412 | 2,435 | 2,406 | 2,412 | -1 | ±0% | 9,000 |
2018/11/20 | 2,428 | 2,430 | 2,392 | 2,413 | -15 | -0.6% | 13,400 |
2018/11/19 | 2,426 | 2,436 | 2,416 | 2,428 | -21 | -0.9% | 9,300 |
2018/11/16 | 2,435 | 2,458 | 2,428 | 2,449 | +19 | +0.8% | 8,100 |
2018/11/15 | 2,421 | 2,460 | 2,406 | 2,430 | +2 | +0.1% | 5,700 |
2018/11/14 | 2,461 | 2,477 | 2,427 | 2,428 | -33 | -1.3% | 7,600 |
2018/11/13 | 2,450 | 2,461 | 2,425 | 2,461 | ±0 | ±0% | 8,400 |
2018/11/12 | 2,493 | 2,493 | 2,450 | 2,461 | -16 | -0.6% | 11,200 |
2018/11/09 | 2,462 | 2,499 | 2,462 | 2,477 | +17 | +0.7% | 10,700 |
2018/11/08 | 2,450 | 2,473 | 2,450 | 2,460 | +23 | +0.9% | 3,900 |
2018/11/07 | 2,452 | 2,457 | 2,436 | 2,437 | -14 | -0.6% | 8,600 |
2018/11/06 | 2,440 | 2,461 | 2,434 | 2,451 | +11 | +0.5% | 10,600 |
2018/11/05 | 2,471 | 2,488 | 2,440 | 2,440 | +13 | +0.5% | 9,500 |
2018/11/02 | 2,469 | 2,479 | 2,427 | 2,427 | +1 | ±0% | 5,100 |
2018/11/01 | 2,487 | 2,487 | 2,426 | 2,426 | -61 | -2.5% | 7,600 |
2018/10/31 | 2,469 | 2,495 | 2,469 | 2,487 | +66 | +2.7% | 7,600 |
2018/10/30 | 2,406 | 2,461 | 2,406 | 2,421 | +11 | +0.5% | 6,800 |
2018/10/29 | 2,450 | 2,460 | 2,410 | 2,410 | -47 | -1.9% | 9,300 |
2018/10/26 | 2,526 | 2,531 | 2,457 | 2,457 | -48 | -1.9% | 13,800 |
2018/10/25 | 2,534 | 2,538 | 2,500 | 2,505 | -79 | -3.1% | 9,900 |
2018/10/24 | 2,535 | 2,600 | 2,535 | 2,584 | +43 | +1.7% | 6,900 |
2018/10/23 | 2,604 | 2,604 | 2,540 | 2,541 | -63 | -2.4% | 12,400 |
2018/10/22 | 2,620 | 2,620 | 2,581 | 2,604 | -17 | -0.6% | 8,200 |
2018/10/19 | 2,616 | 2,649 | 2,613 | 2,621 | +10 | +0.4% | 8,900 |
2018/10/18 | 2,600 | 2,612 | 2,585 | 2,611 | -5 | -0.2% | 4,300 |
2018/10/17 | 2,557 | 2,616 | 2,549 | 2,616 | +109 | +4.3% | 13,900 |
2018/10/16 | 2,570 | 2,573 | 2,503 | 2,507 | -63 | -2.5% | 9,200 |
2018/10/15 | 2,585 | 2,625 | 2,564 | 2,570 | +22 | +0.9% | 11,100 |
2018/10/12 | 2,483 | 2,548 | 2,483 | 2,548 | +65 | +2.6% | 11,000 |
2018/10/11 | 2,455 | 2,496 | 2,440 | 2,483 | +13 | +0.5% | 12,800 |
2018/10/10 | 2,503 | 2,510 | 2,470 | 2,470 | -50 | -2% | 9,700 |
2018/10/09 | 2,562 | 2,562 | 2,469 | 2,520 | -49 | -1.9% | 11,100 |
2018/10/05 | 2,520 | 2,569 | 2,520 | 2,569 | +41 | +1.6% | 5,800 |
2018/10/04 | 2,546 | 2,565 | 2,520 | 2,528 | -47 | -1.8% | 14,400 |
2018/10/03 | 2,612 | 2,625 | 2,575 | 2,575 | -50 | -1.9% | 7,300 |
2018/10/02 | 2,620 | 2,625 | 2,602 | 2,625 | ±0 | ±0% | 3,200 |
2018/10/01 | 2,645 | 2,645 | 2,625 | 2,625 | ±0 | ±0% | 7,400 |
1451~
1500
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