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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 2,619 | 2,639 | 2,619 | 2,625 | +36 | +1.4% | 11,200 |
2018/09/27 | 2,555 | 2,600 | 2,541 | 2,589 | +59 | +2.3% | 11,300 |
2018/09/26 | 2,500 | 2,530 | 2,479 | 2,530 | +51 | +2.1% | 8,700 |
2018/09/25 | 2,438 | 2,498 | 2,438 | 2,479 | +26 | +1.1% | 12,000 |
2018/09/21 | 2,420 | 2,457 | 2,415 | 2,453 | +33 | +1.4% | 10,900 |
2018/09/20 | 2,430 | 2,430 | 2,381 | 2,420 | -3 | -0.1% | 12,200 |
2018/09/19 | 2,395 | 2,430 | 2,380 | 2,423 | +49 | +2.1% | 6,000 |
2018/09/18 | 2,381 | 2,399 | 2,330 | 2,374 | -38 | -1.6% | 21,200 |
2018/09/14 | 2,400 | 2,426 | 2,398 | 2,412 | +11 | +0.5% | 5,300 |
2018/09/13 | 2,442 | 2,442 | 2,399 | 2,401 | -49 | -2% | 9,800 |
2018/09/12 | 2,500 | 2,504 | 2,420 | 2,450 | -1 | ±0% | 7,200 |
2018/09/11 | 2,477 | 2,477 | 2,451 | 2,451 | -31 | -1.2% | 2,900 |
2018/09/10 | 2,509 | 2,510 | 2,482 | 2,482 | +2 | +0.1% | 3,800 |
2018/09/07 | 2,504 | 2,515 | 2,480 | 2,480 | -10 | -0.4% | 5,300 |
2018/09/06 | 2,495 | 2,512 | 2,490 | 2,490 | -4 | -0.2% | 4,000 |
2018/09/05 | 2,511 | 2,548 | 2,494 | 2,494 | -17 | -0.7% | 4,800 |
2018/09/04 | 2,518 | 2,524 | 2,502 | 2,511 | +6 | +0.2% | 3,100 |
2018/09/03 | 2,565 | 2,569 | 2,505 | 2,505 | -33 | -1.3% | 8,400 |
2018/08/31 | 2,539 | 2,540 | 2,527 | 2,538 | +11 | +0.4% | 2,500 |
2018/08/30 | 2,559 | 2,560 | 2,525 | 2,527 | -20 | -0.8% | 4,600 |
2018/08/29 | 2,500 | 2,584 | 2,500 | 2,547 | +48 | +1.9% | 3,600 |
2018/08/28 | 2,500 | 2,548 | 2,498 | 2,499 | +15 | +0.6% | 5,900 |
2018/08/27 | 2,423 | 2,484 | 2,423 | 2,484 | +63 | +2.6% | 8,800 |
2018/08/24 | 2,415 | 2,435 | 2,402 | 2,421 | -44 | -1.8% | 4,700 |
2018/08/23 | 2,328 | 2,465 | 2,328 | 2,465 | +115 | +4.9% | 5,500 |
2018/08/22 | 2,319 | 2,350 | 2,319 | 2,350 | +14 | +0.6% | 6,100 |
2018/08/21 | 2,360 | 2,379 | 2,336 | 2,336 | -35 | -1.5% | 11,100 |
2018/08/20 | 2,385 | 2,403 | 2,371 | 2,371 | -25 | -1% | 8,600 |
2018/08/17 | 2,421 | 2,474 | 2,360 | 2,396 | -26 | -1.1% | 13,500 |
2018/08/16 | 2,407 | 2,422 | 2,356 | 2,422 | +9 | +0.4% | 8,300 |
2018/08/15 | 2,480 | 2,480 | 2,410 | 2,413 | -78 | -3.1% | 21,200 |
2018/08/14 | 2,501 | 2,501 | 2,481 | 2,491 | +10 | +0.4% | 6,200 |
2018/08/13 | 2,563 | 2,564 | 2,480 | 2,481 | -106 | -4.1% | 14,100 |
2018/08/10 | 2,606 | 2,648 | 2,585 | 2,587 | -30 | -1.1% | 13,400 |
2018/08/09 | 2,606 | 2,626 | 2,605 | 2,617 | +12 | +0.5% | 3,300 |
2018/08/08 | 2,618 | 2,620 | 2,601 | 2,605 | -13 | -0.5% | 7,600 |
2018/08/07 | 2,640 | 2,641 | 2,618 | 2,618 | -24 | -0.9% | 5,700 |
2018/08/06 | 2,644 | 2,645 | 2,642 | 2,642 | -3 | -0.1% | 1,500 |
2018/08/03 | 2,630 | 2,649 | 2,620 | 2,645 | +15 | +0.6% | 6,400 |
2018/08/02 | 2,632 | 2,647 | 2,620 | 2,630 | +5 | +0.2% | 4,600 |
2018/08/01 | 2,635 | 2,718 | 2,600 | 2,625 | -10 | -0.4% | 15,000 |
2018/07/31 | 2,615 | 2,641 | 2,606 | 2,635 | +15 | +0.6% | 9,000 |
2018/07/30 | 2,630 | 2,641 | 2,617 | 2,620 | -15 | -0.6% | 6,500 |
2018/07/27 | 2,641 | 2,690 | 2,635 | 2,635 | -11 | -0.4% | 6,000 |
2018/07/26 | 2,650 | 2,659 | 2,641 | 2,646 | -6 | -0.2% | 3,500 |
2018/07/25 | 2,690 | 2,690 | 2,650 | 2,652 | -20 | -0.7% | 5,200 |
2018/07/24 | 2,691 | 2,691 | 2,665 | 2,672 | -35 | -1.3% | 3,700 |
2018/07/23 | 2,701 | 2,716 | 2,686 | 2,707 | +6 | +0.2% | 2,000 |
2018/07/20 | 2,700 | 2,714 | 2,680 | 2,701 | +1 | ±0% | 3,900 |
2018/07/19 | 2,730 | 2,730 | 2,700 | 2,700 | -12 | -0.4% | 2,700 |
1501~
1550
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