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 |
---|---|---|---|---|---|---|---|
2018/09/06 | 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 |
2018/07/18 | 2,640 | 2,746 | 2,640 | 2,712 | +72 | +2.7% | 5,800 |
2018/07/17 | 2,618 | 2,657 | 2,614 | 2,640 | -18 | -0.7% | 8,700 |
2018/07/13 | 2,625 | 2,681 | 2,625 | 2,658 | +30 | +1.1% | 5,900 |
2018/07/12 | 2,697 | 2,717 | 2,617 | 2,628 | -93 | -3.4% | 23,700 |
2018/07/11 | 2,791 | 2,791 | 2,720 | 2,721 | -14 | -0.5% | 8,100 |
2018/07/10 | 2,740 | 2,791 | 2,734 | 2,735 | +4 | +0.1% | 4,700 |
2018/07/09 | 2,729 | 2,735 | 2,717 | 2,731 | +14 | +0.5% | 4,000 |
2018/07/06 | 2,743 | 2,743 | 2,710 | 2,717 | +7 | +0.3% | 3,200 |
2018/07/05 | 2,755 | 2,755 | 2,710 | 2,710 | -64 | -2.3% | 7,600 |
2018/07/04 | 2,726 | 2,782 | 2,726 | 2,774 | +35 | +1.3% | 4,000 |
2018/07/03 | 2,801 | 2,801 | 2,739 | 2,739 | -69 | -2.5% | 6,400 |
2018/07/02 | 2,832 | 2,832 | 2,804 | 2,808 | +4 | +0.1% | 6,000 |
2018/06/29 | 2,791 | 2,830 | 2,790 | 2,804 | +14 | +0.5% | 5,800 |
2018/06/28 | 2,800 | 2,801 | 2,780 | 2,790 | -15 | -0.5% | 3,400 |
1501~
1550
件表示中 / 6714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 | 266,600円 | +1.2% | -1.5% | 3.19% | 18.24倍 | 1.45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 |
はごろも | 327,000円 | -0.6% | +10.2% | 1.53% | 18.10倍 | 0.78倍 |
|
「シーチキン」はツナ缶のトップブランド。パスタ、ペットフードも展開。国内外に協力工場網 |
かどや | 359,000円 | +7.9% | -23.7% | 2.37% | 16.52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 |
STIフードH | 558,000円 | +10.1% | +20.2% | 1.97% | 18.37倍 | 4.16倍 |
|
水産食品やおにぎり具材の製造。売上の大半がセブン向け。国内での一貫生産による品質が強み |
モロゾフ | 463,000円 | +2.6% | -19.7% | 1.68% | 23.11倍 | 1.58倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
市場注目の銘柄
チャート関連のコラム