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 |
---|---|---|---|---|---|---|---|
2023/03/16 | 2,107 | 2,116 | 2,093 | 2,106 | -20 | -0.9% | 15,900 |
2023/03/15 | 2,082 | 2,138 | 2,082 | 2,126 | +42 | +2% | 11,100 |
2023/03/14 | 2,092 | 2,093 | 2,058 | 2,084 | -27 | -1.3% | 18,400 |
2023/03/13 | 2,124 | 2,124 | 2,088 | 2,111 | -19 | -0.9% | 18,200 |
2023/03/10 | 2,130 | 2,149 | 2,127 | 2,130 | -16 | -0.7% | 22,500 |
2023/03/09 | 2,120 | 2,146 | 2,120 | 2,146 | +39 | +1.9% | 26,100 |
2023/03/08 | 2,091 | 2,111 | 2,089 | 2,107 | +9 | +0.4% | 15,800 |
2023/03/07 | 2,078 | 2,099 | 2,075 | 2,098 | +30 | +1.5% | 17,500 |
2023/03/06 | 2,060 | 2,077 | 2,053 | 2,068 | +15 | +0.7% | 15,800 |
2023/03/03 | 2,068 | 2,069 | 2,029 | 2,053 | -6 | -0.3% | 35,500 |
2023/03/02 | 2,059 | 2,063 | 2,055 | 2,059 | +13 | +0.6% | 10,100 |
2023/03/01 | 2,055 | 2,055 | 2,040 | 2,046 | +1 | ±0% | 10,300 |
2023/02/28 | 2,050 | 2,065 | 2,042 | 2,045 | -24 | -1.2% | 23,400 |
2023/02/27 | 2,039 | 2,069 | 2,037 | 2,069 | +30 | +1.5% | 22,800 |
2023/02/24 | 2,032 | 2,047 | 2,032 | 2,039 | +8 | +0.4% | 24,600 |
2023/02/22 | 2,039 | 2,039 | 2,025 | 2,031 | -12 | -0.6% | 17,200 |
2023/02/21 | 2,045 | 2,045 | 2,039 | 2,043 | -1 | ±0% | 6,100 |
2023/02/20 | 2,036 | 2,045 | 2,030 | 2,044 | +8 | +0.4% | 13,900 |
2023/02/17 | 2,038 | 2,040 | 2,031 | 2,036 | -8 | -0.4% | 9,200 |
2023/02/16 | 2,043 | 2,044 | 2,028 | 2,044 | +14 | +0.7% | 14,000 |
2023/02/15 | 2,038 | 2,044 | 2,025 | 2,030 | -11 | -0.5% | 16,800 |
2023/02/14 | 2,019 | 2,041 | 2,016 | 2,041 | +35 | +1.7% | 25,200 |
2023/02/13 | 2,016 | 2,020 | 2,006 | 2,006 | -9 | -0.4% | 17,700 |
2023/02/10 | 2,004 | 2,015 | 2,004 | 2,015 | +11 | +0.5% | 18,900 |
2023/02/09 | 2,005 | 2,015 | 2,003 | 2,004 | -3 | -0.1% | 13,000 |
2023/02/08 | 2,006 | 2,009 | 2,004 | 2,007 | +3 | +0.1% | 11,400 |
2023/02/07 | 2,007 | 2,016 | 2,003 | 2,004 | -6 | -0.3% | 11,700 |
2023/02/06 | 2,012 | 2,014 | 2,005 | 2,010 | +8 | +0.4% | 13,700 |
2023/02/03 | 2,000 | 2,014 | 2,000 | 2,002 | -1 | ±0% | 12,300 |
2023/02/02 | 2,015 | 2,022 | 1,995 | 2,003 | -6 | -0.3% | 36,000 |
2023/02/01 | 2,022 | 2,030 | 2,009 | 2,009 | -8 | -0.4% | 16,100 |
2023/01/31 | 2,022 | 2,039 | 2,017 | 2,017 | -10 | -0.5% | 14,400 |
2023/01/30 | 2,016 | 2,040 | 2,016 | 2,027 | +11 | +0.5% | 17,300 |
2023/01/27 | 2,030 | 2,035 | 2,013 | 2,016 | -1 | ±0% | 16,100 |
2023/01/26 | 2,028 | 2,036 | 2,016 | 2,017 | -15 | -0.7% | 17,800 |
2023/01/25 | 2,034 | 2,045 | 2,027 | 2,032 | -8 | -0.4% | 19,400 |
2023/01/24 | 2,031 | 2,050 | 2,031 | 2,040 | +11 | +0.5% | 21,700 |
2023/01/23 | 2,031 | 2,037 | 2,015 | 2,029 | +19 | +0.9% | 15,600 |
2023/01/20 | 2,018 | 2,025 | 2,010 | 2,010 | -3 | -0.1% | 7,900 |
2023/01/19 | 2,025 | 2,025 | 2,010 | 2,013 | -10 | -0.5% | 6,200 |
2023/01/18 | 2,014 | 2,025 | 2,006 | 2,023 | +21 | +1% | 14,900 |
2023/01/17 | 2,004 | 2,016 | 2,002 | 2,002 | -2 | -0.1% | 13,900 |
2023/01/16 | 2,015 | 2,018 | 2,001 | 2,004 | -11 | -0.5% | 19,900 |
2023/01/13 | 2,037 | 2,050 | 2,005 | 2,015 | -22 | -1.1% | 29,400 |
2023/01/12 | 2,059 | 2,060 | 2,037 | 2,037 | -13 | -0.6% | 13,500 |
2023/01/11 | 2,035 | 2,057 | 2,035 | 2,050 | +14 | +0.7% | 12,600 |
2023/01/10 | 2,060 | 2,072 | 2,036 | 2,036 | -23 | -1.1% | 14,400 |
2023/01/06 | 2,051 | 2,064 | 2,046 | 2,059 | +8 | +0.4% | 8,300 |
2023/01/05 | 2,062 | 2,072 | 2,047 | 2,051 | -9 | -0.4% | 14,600 |
2023/01/04 | 2,115 | 2,115 | 2,060 | 2,060 | -23 | -1.1% | 17,900 |
401~
450
件表示中 / 6713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 | 266,700円 | +1.2% | -1.5% | 3.19% | 18.25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 |
かどや | 357,500円 | +7.9% | -23.7% | 2.38% | 16.45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 |
ヨシムラフード | 136,400円 | +16.9% | -12.5% | 0.00% | 29.21倍 | 3.23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 |
モロゾフ | 462,000円 | +2.6% | -19.7% | 1.69% | 23.06倍 | 1.57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 |
フィード・ワン | 84,200円 | -2.2% | -18.6% | 3.50% | 7.16倍 | 0.64倍 |
|
持株会社が協同飼料と日本配合飼料を15年に吸収。全農に次ぐ業界2位。食品、海外にも注力 |
市場注目の銘柄
チャート関連のコラム