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 |
---|---|---|---|---|---|---|---|
2018/07/18 | 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 |
2018/06/27 | 2,776 | 2,818 | 2,776 | 2,805 | +21 | +0.8% | 3,200 |
2018/06/26 | 2,840 | 2,848 | 2,764 | 2,784 | -63 | -2.2% | 8,000 |
2018/06/25 | 2,854 | 2,868 | 2,842 | 2,847 | -17 | -0.6% | 3,300 |
2018/06/22 | 2,855 | 2,880 | 2,849 | 2,864 | +9 | +0.3% | 3,400 |
2018/06/21 | 2,844 | 2,872 | 2,844 | 2,855 | +11 | +0.4% | 2,800 |
2018/06/20 | 2,844 | 2,866 | 2,844 | 2,844 | ±0 | ±0% | 3,000 |
2018/06/19 | 2,891 | 2,891 | 2,844 | 2,844 | -28 | -1% | 5,600 |
2018/06/18 | 2,871 | 2,910 | 2,865 | 2,872 | +2 | +0.1% | 7,600 |
2018/06/15 | 2,898 | 2,910 | 2,870 | 2,870 | -25 | -0.9% | 6,600 |
2018/06/14 | 2,885 | 2,898 | 2,880 | 2,895 | +10 | +0.3% | 2,300 |
2018/06/13 | 2,876 | 2,900 | 2,876 | 2,885 | +19 | +0.7% | 3,800 |
2018/06/12 | 2,870 | 2,882 | 2,865 | 2,866 | -14 | -0.5% | 4,900 |
2018/06/11 | 2,877 | 2,885 | 2,864 | 2,880 | +33 | +1.2% | 7,000 |
2018/06/08 | 2,870 | 2,871 | 2,840 | 2,847 | -3 | -0.1% | 7,800 |
2018/06/07 | 2,869 | 2,884 | 2,850 | 2,850 | ±0 | ±0% | 4,300 |
2018/06/06 | 2,830 | 2,850 | 2,830 | 2,850 | +22 | +0.8% | 3,600 |
2018/06/05 | 2,858 | 2,893 | 2,803 | 2,828 | -49 | -1.7% | 15,000 |
2018/06/04 | 2,927 | 2,931 | 2,851 | 2,877 | -49 | -1.7% | 10,200 |
2018/06/01 | 2,940 | 2,946 | 2,925 | 2,926 | -12 | -0.4% | 8,000 |
2018/05/31 | 2,940 | 2,950 | 2,938 | 2,938 | ±0 | ±0% | 3,900 |
2018/05/30 | 2,949 | 2,951 | 2,932 | 2,938 | -21 | -0.7% | 6,300 |
2018/05/29 | 2,966 | 2,989 | 2,950 | 2,959 | ±0 | ±0% | 10,700 |
2018/05/28 | 2,961 | 2,970 | 2,952 | 2,959 | -6 | -0.2% | 4,200 |
2018/05/25 | 2,958 | 2,980 | 2,952 | 2,965 | -11 | -0.4% | 3,600 |
2018/05/24 | 2,956 | 2,994 | 2,954 | 2,976 | +4 | +0.1% | 6,900 |
2018/05/23 | 2,970 | 2,990 | 2,970 | 2,972 | -16 | -0.5% | 1,900 |
2018/05/22 | 2,971 | 2,998 | 2,970 | 2,988 | -6 | -0.2% | 6,400 |
2018/05/21 | 2,960 | 2,994 | 2,950 | 2,994 | +29 | +1% | 12,800 |
2018/05/18 | 2,978 | 2,990 | 2,965 | 2,965 | -10 | -0.3% | 5,300 |
2018/05/17 | 2,971 | 2,984 | 2,952 | 2,975 | +5 | +0.2% | 7,300 |
2018/05/16 | 2,957 | 2,983 | 2,957 | 2,970 | +25 | +0.8% | 6,200 |
2018/05/15 | 2,981 | 2,996 | 2,936 | 2,945 | -23 | -0.8% | 4,500 |
2018/05/14 | 2,949 | 2,970 | 2,930 | 2,968 | +32 | +1.1% | 5,700 |
2018/05/11 | 2,934 | 2,980 | 2,932 | 2,936 | -5 | -0.2% | 7,200 |
2018/05/10 | 2,988 | 2,990 | 2,941 | 2,941 | -11 | -0.4% | 5,100 |
2018/05/09 | 3,030 | 3,040 | 2,945 | 2,952 | -53 | -1.8% | 8,200 |
1551~
1600
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