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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 2,596 | 2,596 | 2,553 | 2,571 | -1 | ±0% | 11,400 |
| 2024/08/13 | 2,600 | 2,600 | 2,533 | 2,572 | +6 | +0.2% | 29,800 |
| 2024/08/09 | 2,582 | 2,598 | 2,545 | 2,566 | +29 | +1.1% | 27,700 |
| 2024/08/08 | 2,508 | 2,576 | 2,501 | 2,537 | -21 | -0.8% | 19,300 |
| 2024/08/07 | 2,530 | 2,589 | 2,500 | 2,558 | +42 | +1.7% | 29,400 |
| 2024/08/06 | 2,490 | 2,536 | 2,453 | 2,516 | +76 | +3.1% | 49,100 |
| 2024/08/05 | 2,500 | 2,521 | 2,321 | 2,440 | -98 | -3.9% | 77,500 |
| 2024/08/02 | 2,590 | 2,590 | 2,535 | 2,538 | -65 | -2.5% | 34,700 |
| 2024/08/01 | 2,661 | 2,661 | 2,593 | 2,603 | -74 | -2.8% | 23,200 |
| 2024/07/31 | 2,621 | 2,677 | 2,621 | 2,677 | +48 | +1.8% | 16,400 |
| 2024/07/30 | 2,662 | 2,666 | 2,625 | 2,629 | -43 | -1.6% | 20,500 |
| 2024/07/29 | 2,658 | 2,675 | 2,646 | 2,672 | +36 | +1.4% | 23,600 |
| 2024/07/26 | 2,628 | 2,649 | 2,619 | 2,636 | +8 | +0.3% | 11,600 |
| 2024/07/25 | 2,600 | 2,638 | 2,597 | 2,628 | +28 | +1.1% | 19,700 |
| 2024/07/24 | 2,621 | 2,656 | 2,600 | 2,600 | -29 | -1.1% | 24,600 |
| 2024/07/23 | 2,606 | 2,629 | 2,605 | 2,629 | +28 | +1.1% | 12,100 |
| 2024/07/22 | 2,639 | 2,639 | 2,601 | 2,601 | -35 | -1.3% | 11,900 |
| 2024/07/19 | 2,632 | 2,644 | 2,616 | 2,636 | -3 | -0.1% | 11,600 |
| 2024/07/18 | 2,654 | 2,666 | 2,637 | 2,639 | -14 | -0.5% | 27,500 |
| 2024/07/17 | 2,648 | 2,663 | 2,645 | 2,653 | +10 | +0.4% | 16,500 |
| 2024/07/16 | 2,649 | 2,655 | 2,633 | 2,643 | +11 | +0.4% | 22,200 |
| 2024/07/12 | 2,609 | 2,650 | 2,601 | 2,632 | +23 | +0.9% | 30,200 |
| 2024/07/11 | 2,610 | 2,629 | 2,600 | 2,609 | -1 | ±0% | 27,900 |
| 2024/07/10 | 2,596 | 2,610 | 2,574 | 2,610 | +23 | +0.9% | 23,200 |
| 2024/07/09 | 2,580 | 2,595 | 2,571 | 2,587 | +29 | +1.1% | 19,500 |
| 2024/07/08 | 2,582 | 2,582 | 2,545 | 2,558 | -10 | -0.4% | 24,800 |
| 2024/07/05 | 2,585 | 2,591 | 2,561 | 2,568 | -15 | -0.6% | 12,700 |
| 2024/07/04 | 2,584 | 2,584 | 2,567 | 2,583 | +18 | +0.7% | 10,000 |
| 2024/07/03 | 2,570 | 2,580 | 2,555 | 2,565 | -15 | -0.6% | 19,300 |
| 2024/07/02 | 2,606 | 2,606 | 2,565 | 2,580 | +11 | +0.4% | 34,000 |
| 2024/07/01 | 2,600 | 2,600 | 2,561 | 2,569 | -14 | -0.5% | 23,700 |
| 2024/06/28 | 2,607 | 2,611 | 2,571 | 2,583 | -25 | -1% | 16,800 |
| 2024/06/27 | 2,605 | 2,623 | 2,603 | 2,608 | -3 | -0.1% | 13,700 |
| 2024/06/26 | 2,636 | 2,637 | 2,603 | 2,611 | -23 | -0.9% | 21,600 |
| 2024/06/25 | 2,603 | 2,641 | 2,602 | 2,634 | +46 | +1.8% | 22,300 |
| 2024/06/24 | 2,561 | 2,588 | 2,556 | 2,588 | +29 | +1.1% | 21,100 |
| 2024/06/21 | 2,575 | 2,604 | 2,551 | 2,559 | -9 | -0.4% | 38,700 |
| 2024/06/20 | 2,560 | 2,578 | 2,558 | 2,568 | ±0 | ±0% | 14,200 |
| 2024/06/19 | 2,545 | 2,568 | 2,542 | 2,568 | +24 | +0.9% | 19,800 |
| 2024/06/18 | 2,545 | 2,562 | 2,529 | 2,544 | -1 | ±0% | 22,600 |
| 2024/06/17 | 2,557 | 2,560 | 2,519 | 2,545 | -13 | -0.5% | 28,900 |
| 2024/06/14 | 2,533 | 2,575 | 2,533 | 2,558 | +26 | +1% | 26,900 |
| 2024/06/13 | 2,560 | 2,560 | 2,527 | 2,532 | -34 | -1.3% | 26,900 |
| 2024/06/12 | 2,570 | 2,617 | 2,540 | 2,566 | -82 | -3.1% | 78,300 |
| 2024/06/11 | 2,657 | 2,679 | 2,635 | 2,648 | -9 | -0.3% | 48,900 |
| 2024/06/10 | 2,637 | 2,664 | 2,637 | 2,657 | +26 | +1% | 31,900 |
| 2024/06/07 | 2,605 | 2,639 | 2,605 | 2,631 | +27 | +1% | 19,600 |
| 2024/06/06 | 2,607 | 2,617 | 2,598 | 2,604 | -6 | -0.2% | 8,900 |
| 2024/06/05 | 2,605 | 2,612 | 2,595 | 2,610 | +17 | +0.7% | 13,700 |
| 2024/06/04 | 2,586 | 2,606 | 2,577 | 2,593 | +12 | +0.5% | 16,100 |
251～
300
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
