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 |
---|---|---|---|---|---|---|---|
2023/04/06 | 2,297 | 2,300 | 2,250 | 2,259 | -43 | -1.9% | 51,100 |
2023/04/05 | 2,290 | 2,315 | 2,285 | 2,302 | +3 | +0.1% | 57,100 |
2023/04/04 | 2,300 | 2,308 | 2,280 | 2,299 | +7 | +0.3% | 65,200 |
2023/04/03 | 2,255 | 2,292 | 2,251 | 2,292 | +70 | +3.2% | 68,700 |
2023/03/31 | 2,220 | 2,240 | 2,204 | 2,222 | +12 | +0.5% | 48,800 |
2023/03/30 | 2,180 | 2,210 | 2,160 | 2,210 | +27 | +1.2% | 43,300 |
2023/03/29 | 2,148 | 2,183 | 2,142 | 2,183 | +46 | +2.2% | 23,800 |
2023/03/28 | 2,150 | 2,156 | 2,135 | 2,137 | -11 | -0.5% | 13,000 |
2023/03/27 | 2,128 | 2,148 | 2,127 | 2,148 | +21 | +1% | 11,900 |
2023/03/24 | 2,115 | 2,128 | 2,102 | 2,127 | +12 | +0.6% | 8,400 |
2023/03/23 | 2,108 | 2,116 | 2,089 | 2,115 | +7 | +0.3% | 7,700 |
2023/03/22 | 2,119 | 2,120 | 2,076 | 2,108 | +22 | +1.1% | 12,900 |
2023/03/20 | 2,101 | 2,120 | 2,086 | 2,086 | -28 | -1.3% | 11,100 |
2023/03/17 | 2,100 | 2,117 | 2,095 | 2,114 | +8 | +0.4% | 15,600 |
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 |
401~
450
件表示中 / 6727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 | 274,100円 | +1.2% | -1.5% | 3.10% | 18.75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 | 198,400円 | +7.5% | -44.3% | 4.54% | 17.32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 | 143,000円 | +16.9% | -12.5% | 0.00% | 30.62倍 | 3.39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 | 359,500円 | +7.9% | -23.7% | 2.36% | 16.54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 | 193,000円 | +14.8% | +67.8% | 1.71% | 7.42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