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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 3,015 | 3,030 | 2,995 | 3,005 | +5 | +0.2% | 7,900 |
2018/05/07 | 2,962 | 3,025 | 2,962 | 3,000 | +61 | +2.1% | 10,100 |
2018/05/02 | 2,870 | 2,950 | 2,870 | 2,939 | +78 | +2.7% | 7,000 |
2018/05/01 | 2,984 | 2,984 | 2,852 | 2,861 | -123 | -4.1% | 9,600 |
2018/04/27 | 3,055 | 3,070 | 2,967 | 2,984 | -96 | -3.1% | 8,000 |
2018/04/26 | 3,085 | 3,120 | 3,000 | 3,080 | +10 | +0.3% | 32,600 |
2018/04/25 | 2,927 | 3,090 | 2,927 | 3,070 | +143 | +4.9% | 39,600 |
2018/04/24 | 2,904 | 2,943 | 2,900 | 2,927 | +35 | +1.2% | 14,200 |
2018/04/23 | 2,870 | 2,907 | 2,870 | 2,892 | +1 | ±0% | 7,000 |
2018/04/20 | 2,801 | 2,902 | 2,801 | 2,891 | +84 | +3% | 13,700 |
2018/04/19 | 2,800 | 2,844 | 2,798 | 2,807 | +19 | +0.7% | 8,500 |
2018/04/18 | 2,819 | 2,819 | 2,785 | 2,788 | -26 | -0.9% | 11,700 |
2018/04/17 | 2,829 | 2,839 | 2,802 | 2,814 | -28 | -1% | 7,300 |
2018/04/16 | 2,841 | 2,864 | 2,840 | 2,842 | +1 | ±0% | 6,300 |
2018/04/13 | 2,825 | 2,879 | 2,825 | 2,841 | +20 | +0.7% | 6,600 |
2018/04/12 | 2,852 | 2,911 | 2,821 | 2,821 | -19 | -0.7% | 19,800 |
2018/04/11 | 2,856 | 2,856 | 2,804 | 2,840 | -27 | -0.9% | 6,800 |
2018/04/10 | 2,840 | 2,867 | 2,834 | 2,867 | +36 | +1.3% | 9,300 |
2018/04/09 | 2,826 | 2,840 | 2,816 | 2,831 | -9 | -0.3% | 6,300 |
2018/04/06 | 2,885 | 2,900 | 2,839 | 2,840 | -45 | -1.6% | 9,600 |
2018/04/05 | 2,875 | 2,904 | 2,811 | 2,885 | +14 | +0.5% | 10,100 |
2018/04/04 | 2,905 | 2,905 | 2,859 | 2,871 | -42 | -1.4% | 3,900 |
2018/04/03 | 2,916 | 2,920 | 2,888 | 2,913 | -8 | -0.3% | 6,800 |
2018/04/02 | 2,899 | 2,929 | 2,899 | 2,921 | +22 | +0.8% | 5,900 |
2018/03/30 | 2,914 | 2,943 | 2,887 | 2,899 | +5 | +0.2% | 7,100 |
2018/03/29 | 2,924 | 2,931 | 2,853 | 2,894 | -29 | -1% | 9,600 |
2018/03/28 | 2,775 | 2,971 | 2,775 | 2,923 | +83 | +2.9% | 14,600 |
2018/03/27 | 2,744 | 2,924 | 2,744 | 2,840 | +98 | +3.6% | 19,300 |
2018/03/26 | 2,702 | 2,760 | 2,666 | 2,742 | -24 | -0.9% | 22,200 |
2018/03/23 | 2,811 | 2,825 | 2,762 | 2,766 | -88 | -3.1% | 23,300 |
2018/03/22 | 2,847 | 2,865 | 2,829 | 2,854 | -2 | -0.1% | 5,000 |
2018/03/20 | 2,815 | 2,856 | 2,815 | 2,856 | +25 | +0.9% | 10,200 |
2018/03/19 | 2,827 | 2,852 | 2,810 | 2,831 | -25 | -0.9% | 12,500 |
2018/03/16 | 2,858 | 2,866 | 2,847 | 2,856 | -2 | -0.1% | 13,300 |
2018/03/15 | 2,871 | 2,871 | 2,831 | 2,858 | -37 | -1.3% | 14,100 |
2018/03/14 | 2,823 | 2,910 | 2,808 | 2,895 | +52 | +1.8% | 39,800 |
2018/03/13 | 2,838 | 2,844 | 2,792 | 2,843 | ±0 | ±0% | 49,100 |
2018/03/12 | 2,901 | 2,901 | 2,829 | 2,843 | -59 | -2% | 40,800 |
2018/03/09 | 2,954 | 2,954 | 2,890 | 2,902 | -53 | -1.8% | 28,500 |
2018/03/08 | 2,997 | 3,010 | 2,950 | 2,955 | -80 | -2.6% | 18,300 |
2018/03/07 | 2,978 | 3,040 | 2,975 | 3,035 | +85 | +2.9% | 21,700 |
2018/03/06 | 2,907 | 3,000 | 2,907 | 2,950 | +93 | +3.3% | 28,100 |
2018/03/05 | 2,900 | 2,916 | 2,850 | 2,857 | -84 | -2.9% | 33,200 |
2018/03/02 | 2,983 | 2,985 | 2,909 | 2,941 | -84 | -2.8% | 39,000 |
2018/03/01 | 3,100 | 3,110 | 3,000 | 3,025 | -85 | -2.7% | 37,600 |
2018/02/28 | 3,120 | 3,145 | 3,105 | 3,110 | -35 | -1.1% | 12,300 |
2018/02/27 | 3,155 | 3,160 | 3,120 | 3,145 | +10 | +0.3% | 24,400 |
2018/02/26 | 3,165 | 3,195 | 3,090 | 3,135 | -145 | -4.4% | 81,200 |
2018/02/23 | 3,360 | 3,365 | 3,280 | 3,280 | -65 | -1.9% | 49,000 |
2018/02/22 | 3,350 | 3,385 | 3,340 | 3,345 | -15 | -0.4% | 30,700 |
1601~
1650
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