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 |
---|---|---|---|---|---|---|---|
2018/01/31 | 3,390 | 3,450 | 3,340 | 3,395 | -30 | -0.9% | 45,600 |
2018/01/30 | 3,525 | 3,530 | 3,390 | 3,425 | -100 | -2.8% | 59,000 |
2018/01/29 | 3,365 | 3,540 | 3,320 | 3,525 | +220 | +6.7% | 99,700 |
2018/01/26 | 3,310 | 3,360 | 3,280 | 3,305 | +40 | +1.2% | 34,900 |
2018/01/25 | 3,405 | 3,460 | 3,195 | 3,265 | -160 | -4.7% | 76,700 |
2018/01/24 | 3,335 | 3,430 | 3,290 | 3,425 | +100 | +3% | 53,100 |
2018/01/23 | 3,200 | 3,430 | 3,195 | 3,325 | +135 | +4.2% | 103,700 |
2018/01/22 | 3,150 | 3,190 | 3,110 | 3,190 | +90 | +2.9% | 52,600 |
2018/01/19 | 3,050 | 3,115 | 3,040 | 3,100 | +40 | +1.3% | 45,800 |
2018/01/18 | 2,975 | 3,070 | 2,974 | 3,060 | +107 | +3.6% | 55,200 |
2018/01/17 | 2,862 | 2,969 | 2,862 | 2,953 | +102 | +3.6% | 38,700 |
2018/01/16 | 2,906 | 2,975 | 2,850 | 2,851 | -38 | -1.3% | 64,700 |
2018/01/15 | 2,800 | 2,920 | 2,800 | 2,889 | +139 | +5.1% | 59,500 |
2018/01/12 | 2,795 | 2,799 | 2,749 | 2,750 | -45 | -1.6% | 30,000 |
2018/01/11 | 2,790 | 2,799 | 2,768 | 2,795 | +5 | +0.2% | 25,700 |
2018/01/10 | 2,786 | 2,795 | 2,786 | 2,790 | -3 | -0.1% | 25,000 |
2018/01/09 | 2,764 | 2,794 | 2,763 | 2,793 | +37 | +1.3% | 19,300 |
2018/01/05 | 2,750 | 2,784 | 2,740 | 2,756 | +11 | +0.4% | 32,700 |
2018/01/04 | 2,689 | 2,745 | 2,689 | 2,745 | +56 | +2.1% | 26,400 |
2017/12/29 | 2,686 | 2,700 | 2,685 | 2,689 | +9 | +0.3% | 7,800 |
2017/12/28 | 2,720 | 2,724 | 2,680 | 2,680 | -32 | -1.2% | 21,700 |
2017/12/27 | 2,664 | 2,722 | 2,663 | 2,712 | +81 | +3.1% | 24,900 |
2017/12/26 | 2,647 | 2,669 | 2,601 | 2,631 | -48 | -1.8% | 25,000 |
2017/12/25 | 2,701 | 2,713 | 2,675 | 2,679 | -16 | -0.6% | 12,400 |
2017/12/22 | 2,712 | 2,748 | 2,669 | 2,695 | -29 | -1.1% | 31,800 |
2017/12/21 | 2,740 | 2,796 | 2,718 | 2,724 | -1 | ±0% | 45,000 |
2017/12/20 | 2,650 | 2,740 | 2,650 | 2,725 | +78 | +2.9% | 47,700 |
2017/12/19 | 2,584 | 2,655 | 2,584 | 2,647 | +67 | +2.6% | 48,000 |
2017/12/18 | 2,570 | 2,589 | 2,569 | 2,580 | +22 | +0.9% | 16,200 |
2017/12/15 | 2,560 | 2,570 | 2,538 | 2,558 | +21 | +0.8% | 29,800 |
2017/12/14 | 2,560 | 2,561 | 2,520 | 2,537 | -21 | -0.8% | 21,500 |
2017/12/13 | 2,499 | 2,558 | 2,493 | 2,558 | +58 | +2.3% | 30,200 |
2017/12/12 | 2,500 | 2,500 | 2,486 | 2,500 | ±0 | ±0% | 36,400 |
2017/12/11 | 2,470 | 2,510 | 2,470 | 2,500 | +57 | +2.3% | 41,900 |
2017/12/08 | 2,435 | 2,445 | 2,424 | 2,443 | +22 | +0.9% | 18,500 |
2017/12/07 | 2,373 | 2,421 | 2,366 | 2,421 | +56 | +2.4% | 15,800 |
2017/12/06 | 2,374 | 2,392 | 2,350 | 2,365 | -2 | -0.1% | 10,600 |
2017/12/05 | 2,355 | 2,420 | 2,331 | 2,367 | -24 | -1% | 25,500 |
2017/12/04 | 2,436 | 2,459 | 2,390 | 2,391 | -30 | -1.2% | 40,400 |
2017/12/01 | 2,450 | 2,508 | 2,395 | 2,421 | +67 | +2.8% | 53,400 |
2017/11/30 | 2,320 | 2,380 | 2,315 | 2,354 | +38 | +1.6% | 28,500 |
2017/11/29 | 2,255 | 2,335 | 2,255 | 2,316 | +69 | +3.1% | 36,700 |
2017/11/28 | 2,247 | 2,249 | 2,240 | 2,247 | -2 | -0.1% | 10,800 |
2017/11/27 | 2,244 | 2,249 | 2,235 | 2,249 | +9 | +0.4% | 31,000 |
2017/11/24 | 2,249 | 2,249 | 2,232 | 2,240 | +10 | +0.4% | 9,600 |
2017/11/22 | 2,208 | 2,233 | 2,208 | 2,230 | +25 | +1.1% | 15,200 |
2017/11/21 | 2,220 | 2,229 | 2,205 | 2,205 | -12 | -0.5% | 18,700 |
2017/11/20 | 2,199 | 2,217 | 2,192 | 2,217 | +20 | +0.9% | 38,300 |
2017/11/17 | 2,178 | 2,197 | 2,170 | 2,197 | +19 | +0.9% | 20,100 |
2017/11/16 | 2,158 | 2,183 | 2,136 | 2,178 | +26 | +1.2% | 22,700 |
1651~
1700
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