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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 2,775 | 2,806 | 2,735 | 2,735 | -40 | -1.4% | 18,200 |
| 2025/01/10 | 2,800 | 2,818 | 2,775 | 2,775 | -15 | -0.5% | 9,000 |
| 2025/01/09 | 2,808 | 2,818 | 2,790 | 2,790 | -33 | -1.2% | 17,200 |
| 2025/01/08 | 2,854 | 2,873 | 2,820 | 2,823 | -45 | -1.6% | 13,900 |
| 2025/01/07 | 2,878 | 2,885 | 2,848 | 2,868 | +4 | +0.1% | 17,500 |
| 2025/01/06 | 2,888 | 2,899 | 2,864 | 2,864 | -18 | -0.6% | 16,900 |
| 2024/12/30 | 2,900 | 2,900 | 2,861 | 2,882 | +11 | +0.4% | 14,100 |
| 2024/12/27 | 2,864 | 2,924 | 2,853 | 2,871 | +8 | +0.3% | 29,000 |
| 2024/12/26 | 2,838 | 2,865 | 2,837 | 2,863 | +26 | +0.9% | 16,500 |
| 2024/12/25 | 2,838 | 2,838 | 2,811 | 2,837 | +5 | +0.2% | 8,900 |
| 2024/12/24 | 2,839 | 2,839 | 2,811 | 2,832 | +24 | +0.9% | 11,600 |
| 2024/12/23 | 2,800 | 2,818 | 2,782 | 2,808 | +3 | +0.1% | 9,900 |
| 2024/12/20 | 2,839 | 2,839 | 2,800 | 2,805 | -19 | -0.7% | 6,700 |
| 2024/12/19 | 2,811 | 2,837 | 2,802 | 2,824 | -3 | -0.1% | 6,500 |
| 2024/12/18 | 2,874 | 2,874 | 2,807 | 2,827 | -47 | -1.6% | 18,800 |
| 2024/12/17 | 2,814 | 2,880 | 2,814 | 2,874 | +60 | +2.1% | 24,500 |
| 2024/12/16 | 2,779 | 2,814 | 2,779 | 2,814 | +35 | +1.3% | 10,600 |
| 2024/12/13 | 2,743 | 2,779 | 2,731 | 2,779 | +53 | +1.9% | 23,100 |
| 2024/12/12 | 2,747 | 2,765 | 2,726 | 2,726 | -23 | -0.8% | 24,400 |
| 2024/12/11 | 2,781 | 2,788 | 2,746 | 2,749 | -43 | -1.5% | 10,900 |
| 2024/12/10 | 2,820 | 2,838 | 2,783 | 2,792 | -26 | -0.9% | 15,500 |
| 2024/12/09 | 2,825 | 2,828 | 2,804 | 2,818 | +20 | +0.7% | 10,800 |
| 2024/12/06 | 2,809 | 2,827 | 2,789 | 2,798 | +2 | +0.1% | 10,300 |
| 2024/12/05 | 2,798 | 2,810 | 2,783 | 2,796 | +21 | +0.8% | 9,800 |
| 2024/12/04 | 2,799 | 2,805 | 2,773 | 2,775 | -13 | -0.5% | 7,700 |
| 2024/12/03 | 2,758 | 2,809 | 2,758 | 2,788 | +29 | +1.1% | 19,300 |
| 2024/12/02 | 2,755 | 2,774 | 2,739 | 2,759 | +4 | +0.1% | 7,000 |
| 2024/11/29 | 2,762 | 2,765 | 2,752 | 2,755 | -7 | -0.3% | 4,100 |
| 2024/11/28 | 2,728 | 2,765 | 2,728 | 2,762 | +26 | +1% | 6,500 |
| 2024/11/27 | 2,757 | 2,757 | 2,708 | 2,736 | -17 | -0.6% | 11,500 |
| 2024/11/26 | 2,755 | 2,765 | 2,737 | 2,753 | +9 | +0.3% | 8,100 |
| 2024/11/25 | 2,753 | 2,770 | 2,744 | 2,744 | -9 | -0.3% | 6,900 |
| 2024/11/22 | 2,751 | 2,767 | 2,741 | 2,753 | -8 | -0.3% | 6,100 |
| 2024/11/21 | 2,768 | 2,769 | 2,739 | 2,761 | ±0 | ±0% | 5,700 |
| 2024/11/20 | 2,751 | 2,767 | 2,743 | 2,761 | +15 | +0.5% | 6,800 |
| 2024/11/19 | 2,728 | 2,754 | 2,728 | 2,746 | +5 | +0.2% | 8,800 |
| 2024/11/18 | 2,749 | 2,755 | 2,736 | 2,741 | -9 | -0.3% | 6,100 |
| 2024/11/15 | 2,748 | 2,750 | 2,731 | 2,750 | +4 | +0.1% | 3,100 |
| 2024/11/14 | 2,744 | 2,759 | 2,740 | 2,746 | -8 | -0.3% | 4,300 |
| 2024/11/13 | 2,745 | 2,775 | 2,742 | 2,754 | +9 | +0.3% | 12,100 |
| 2024/11/12 | 2,746 | 2,773 | 2,741 | 2,745 | -1 | ±0% | 13,000 |
| 2024/11/11 | 2,740 | 2,768 | 2,724 | 2,746 | +26 | +1% | 14,300 |
| 2024/11/08 | 2,679 | 2,725 | 2,674 | 2,720 | +43 | +1.6% | 23,800 |
| 2024/11/07 | 2,680 | 2,680 | 2,648 | 2,677 | +7 | +0.3% | 9,000 |
| 2024/11/06 | 2,645 | 2,679 | 2,645 | 2,670 | +29 | +1.1% | 14,000 |
| 2024/11/05 | 2,667 | 2,674 | 2,641 | 2,641 | -25 | -0.9% | 5,600 |
| 2024/11/01 | 2,680 | 2,681 | 2,650 | 2,666 | -6 | -0.2% | 4,600 |
| 2024/10/31 | 2,639 | 2,675 | 2,639 | 2,672 | +17 | +0.6% | 29,300 |
| 2024/10/30 | 2,658 | 2,677 | 2,645 | 2,655 | -4 | -0.2% | 27,100 |
| 2024/10/29 | 2,627 | 2,683 | 2,627 | 2,659 | +32 | +1.2% | 13,600 |
151～
200
件表示中 / 6910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 | 272,500円 | +0.8% | +0.8% | 3.12% | 30.71倍 | 1.73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 |
| かどや | 373,000円 | +1.4% | -5.7% | 2.55% | 15.97倍 | 0.97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 |
| はごろも | 334,000円 | +2.2% | 0.0% | 1.80% | 13.67倍 | 0.76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 |
| 井村屋Ｇ | 256,300円 | +2.7% | +1.0% | 1.40% | 14.58倍 | 1.48倍 |
|
冷菓や点心主力。大豆製品や調味料等多角化。原料の小豆相場影響大。マレーシア等へも進出 |
| モロゾフ | 155,900円 | -0.3% | -49.5% | 0.90% | 54.34倍 | 1.62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
