ログイン

柿安本店 (2294.T)

プライム（内国株式）
セクター
食料品
最新終値
2,604円
最新PBR
1.61倍
最新PER
30.71倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/14(金) 2,559 2,611 2,559 2,604 19,900 2,569.2 2,583.1
08/13(木) 2,566 2,584 2,557 2,577 9,700 2,557.6 2,582.1
08/12(水) 2,553 2,565 2,553 2,556 7,100 2,548.0 2,581.6
08/10(月) 2,569 2,569 2,546 2,553 14,600 2,544.8 2,581.1
08/07(金) 2,553 2,575 2,545 2,556 21,400 2,546.2 2,579.6
08/06(木) 2,529 2,555 2,525 2,546 18,000 2,555.0 2,578.1
08/05(水) 2,531 2,552 2,526 2,529 11,200 2,575.6 2,576.0
08/04(火) 2,574 2,574 2,540 2,540 16,600 2,605.6 2,575.1
08/03(月) 2,602 2,609 2,560 2,560 22,000 2,627.6 2,574.6
07/31(金) 2,642 2,648 2,600 2,600 19,500 2,642.4 2,572.6
07/30(木) 2,654 2,690 2,630 2,649 23,900 2,641.4 2,567.9
07/29(水) 2,650 2,679 2,639 2,679 18,600 2,629.2 2,561.3
07/28(火) 2,635 2,656 2,625 2,650 20,500 2,614.2 2,553.0
07/27(月) 2,597 2,644 2,597 2,634 17,500 2,602.4 2,546.2
07/24(金) 2,598 2,607 2,575 2,595 9,200 2,593.8 2,540.2
07/23(木) 2,610 2,610 2,585 2,588 9,300 2,588.6 2,535.8
07/22(水) 2,592 2,610 2,587 2,604 16,900 2,583.0 2,531.9
07/21(火) 2,617 2,641 2,585 2,591 24,400 2,574.4 2,527.2
07/17(金) 2,585 2,617 2,584 2,591 30,500 2,567.2 2,524.6
07/16(木) 2,563 2,593 2,563 2,569 11,900 2,560.4 2,522.5
07/15(水) 2,557 2,584 2,557 2,560 14,200 2,561.4 2,520.9
07/14(火) 2,560 2,593 2,560 2,561 12,800 2,565.0 2,519.6
07/13(月) 2,570 2,588 2,553 2,555 18,500 2,566.0 2,517.7
07/10(金) 2,599 2,599 2,555 2,557 16,400 2,563.6 2,516.4
07/09(木) 2,597 2,597 2,568 2,574 13,200 2,555.2 2,514.6
07/08(水) 2,578 2,599 2,566 2,578 14,700 2,544.2 2,512.1
07/07(火) 2,554 2,579 2,540 2,566 23,400 2,527.0 2,509.4
07/06(月) 2,532 2,552 2,530 2,543 15,000 2,515.4 2,506.6
07/03(金) 2,535 2,550 2,515 2,515 20,500 2,512.2 2,505.7
07/02(木) 2,510 2,535 2,510 2,519 13,400 2,511.0 2,506.1
07/01(水) 2,510 2,518 2,492 2,492 15,000 2,504.0 2,505.4
06/30(火) 2,538 2,540 2,508 2,508 16,700 2,502.4 2,505.7
06/29(月) 2,509 2,548 2,508 2,527 18,900 2,495.0 2,503.9
06/26(金) 2,482 2,514 2,482 2,509 11,000 2,485.4 2,501.4
06/25(木) 2,498 2,499 2,484 2,484 16,600 2,480.6 2,501.2
06/24(水) 2,482 2,494 2,477 2,484 18,400 2,480.8 2,502.7
06/23(火) 2,478 2,485 2,470 2,471 21,100 2,482.0 2,505.8
06/22(月) 2,485 2,495 2,475 2,479 16,400 2,485.0 2,509.0
06/19(金) 2,486 2,501 2,480 2,485 15,600 2,494.4 2,511.6
06/18(木) 2,490 2,501 2,480 2,485 18,100 2,505.4 2,515.5
06/17(水) 2,481 2,529 2,481 2,490 15,200 2,514.0 2,519.0
06/16(火) 2,527 2,533 2,479 2,486 24,400 2,521.8 2,522.7
06/15(月) 2,555 2,555 2,525 2,526 18,800 2,527.0 2,526.2
06/12(金) 2,532 2,556 2,522 2,540 34,000 2,526.4 2,529.1
06/11(木) 2,522 2,528 2,501 2,528 28,000 2,520.8 2,531.9
06/10(水) 2,513 2,535 2,513 2,529 22,300 2,517.6 2,535.5
06/09(火) 2,531 2,535 2,505 2,512 17,100 2,514.0 2,539.6
06/08(月) 2,511 2,523 2,502 2,523 14,400 2,510.4 2,546.6
06/05(金) 2,521 2,535 2,512 2,512 12,500 2,510.2 2,555.1
06/04(木) 2,530 2,534 2,509 2,512 12,800 2,512.8 2,571.6
06/03(水) 2,483 2,521 2,480 2,511 19,100 2,510.4 2,588.1
06/02(火) 2,520 2,520 2,469 2,494 22,500 2,508.2 2,604.7
06/01(月) 2,522 2,522 2,475 2,522 41,000 2,502.0 2,621.7
05/29(金) 2,500 2,525 2,483 2,525 32,700 2,490.4 2,637.9
05/28(木) 2,505 2,513 2,468 2,500 27,400 2,486.6 2,654.6
05/27(水) 2,461 2,500 2,454 2,500 36,300 2,490.8 2,674.0
05/26(火) 2,480 2,480 2,460 2,463 23,000 2,503.0 2,693.3
05/25(月) 2,506 2,507 2,464 2,464 45,100 2,520.6 2,713.1
05/22(金) 2,512 2,517 2,505 2,506 24,500 2,536.6 2,732.7
05/21(木) 2,550 2,559 2,521 2,521 38,900 2,552.0 2,750.1
05/20(水) 2,544 2,561 2,541 2,561 28,200 2,562.0 2,766.4
05/19(火) 2,546 2,564 2,544 2,551 38,300 2,566.6 2,780.4
05/18(月) 2,572 2,572 2,544 2,544 43,200 2,571.2 2,794.7
05/15(金) 2,571 2,592 2,571 2,583 25,600 2,581.8 2,808.7
05/14(木) 2,601 2,604 2,559 2,571 41,300 2,587.4 2,820.7
05/13(水) 2,573 2,592 2,571 2,584 35,700 2,596.6 2,831.8
05/12(火) 2,600 2,608 2,574 2,574 33,100 2,606.2 2,841.1
05/11(月) 2,611 2,618 2,595 2,597 55,700 2,628.6 2,850.4
05/08(金) 2,617 2,621 2,611 2,611 41,000 2,656.4 2,857.3
05/07(木) 2,635 2,675 2,617 2,617 41,400 2,719.2 2,863.8
05/01(金) 2,686 2,703 2,632 2,632 65,800 2,780.8 2,871.4
04/30(木) 2,702 2,715 2,671 2,686 91,400 2,839.4 2,875.6
04/28(火) 2,797 2,818 2,736 2,736 228,600 2,886.2 2,877.4
04/27(月) 2,940 2,949 2,920 2,925 136,900 2,924.0 2,876.5
04/24(金) 2,915 2,959 2,915 2,925 55,200 2,927.9 2,866.9
04/23(木) 2,915 2,935 2,915 2,925 38,300 2,939.6 2,860.1
04/22(水) 2,920 2,935 2,915 2,920 34,700 2,951.2 2,855.5
04/21(火) 2,930 2,949 2,920 2,925 44,800 2,959.0 2,850.2
04/20(月) 2,993 2,993 2,944 2,944 43,400 2,964.8 2,843.3
04/17(金) 2,988 3,008 2,983 2,983 31,100 2,963.9 2,835.8
04/16(木) 2,959 3,003 2,959 2,983 55,100 2,953.2 2,825.9
04/15(水) 2,954 2,964 2,944 2,959 33,000 2,938.4 2,817.5
04/14(火) 2,954 2,964 2,940 2,954 40,500 2,928.3 2,810.2
04/13(月) 2,920 2,944 2,920 2,940 43,000 2,916.6 2,802.4
04/10(金) 2,925 2,930 2,911 2,930 32,300 2,905.0 2,797.0
04/09(木) 2,908 2,920 2,905 2,909 48,000 2,889.0 2,791.0
04/08(水) 2,908 2,911 2,898 2,908 41,100 2,870.4 2,785.2
04/07(火) 2,906 2,908 2,882 2,896 53,100 2,850.0 2,781.4
04/06(月) 2,876 2,896 2,862 2,881 54,100 2,824.7 2,779.4
04/03(金) 2,824 2,867 2,824 2,850 44,200 2,803.1 2,778.6
04/02(木) 2,842 2,845 2,809 2,816 118,600 2,794.2 2,777.9
04/01(水) 2,794 2,806 2,781 2,806 71,200 2,778.5 2,778.5
03/31(火) 2,782 2,805 2,770 2,770 67,400 2,763.5 2,778.0
03/30(月) 2,741 2,798 2,735 2,773 112,700 2,752.4 2,779.3
03/27(金) 2,756 2,805 2,739 2,805 71,700 2,734.5 2,781.3
03/26(木) 2,736 2,752 2,722 2,737 102,200 2,724.4 2,780.4
03/25(水) 2,731 2,757 2,731 2,732 49,900 2,738.8 2,781.0
03/24(火) 2,730 2,731 2,700 2,714 43,000 2,750.1 2,782.5
03/23(月) 2,722 2,729 2,681 2,684 55,000 2,757.9 2,784.5
03/19(木) 2,803 2,803 2,755 2,755 33,900 2,772.4 2,789.3
03/18(水) 2,799 2,816 2,792 2,809 23,200 2,768.6 2,789.7
03/17(火) 2,781 2,791 2,771 2,788 14,600 2,761.6 2,786.1
03/16(月) 2,757 2,769 2,746 2,753 33,400 2,759.0 2,783.4
03/13(金) 2,752 2,794 2,752 2,757 36,300 2,760.6 2,782.5
03/12(木) 2,765 2,772 2,735 2,736 25,700 2,769.7 2,780.3
03/11(水) 2,796 2,820 2,770 2,774 26,400 2,778.7 2,778.2
03/10(火) 2,796 2,798 2,760 2,775 24,700 2,776.7 2,775.2
03/09(月) 2,746 2,777 2,731 2,761 38,600 2,784.3 2,771.2
03/06(金) 2,771 2,803 2,755 2,803 27,700 2,801.4 2,767.9
03/05(木) 2,813 2,824 2,779 2,780 33,100 2,813.3 2,762.1
03/04(水) 2,776 2,790 2,741 2,765 56,400 2,823.7 2,757.7
03/03(火) 2,851 2,851 2,799 2,813 46,500 2,836.8 2,754.8
03/02(月) 2,842 2,862 2,829 2,846 31,400 2,833.1 2,749.7
02/27(金) 2,834 2,862 2,823 2,862 32,500 2,824.3 2,744.6
02/26(木) 2,834 2,864 2,827 2,833 32,100 2,816.8 2,736.9
02/25(水) 2,812 2,831 2,810 2,830 27,600 2,806.8 2,731.0
02/24(火) 2,805 2,810 2,766 2,795 31,700 2,791.1 2,724.8
02/20(金) 2,815 2,830 2,802 2,803 20,800 2,785.8 2,719.5
02/19(木) 2,783 2,829 2,779 2,824 22,400 2,778.3 2,713.0
02/18(水) 2,771 2,799 2,761 2,783 17,500 2,774.4 2,705.7
02/17(火) 2,791 2,791 2,751 2,751 20,600 2,770.9 2,698.9
02/16(月) 2,775 2,797 2,756 2,769 30,500 2,764.3 2,693.1
02/13(金) 2,805 2,807 2,751 2,765 25,900 2,754.9 2,686.9
02/12(木) 2,779 2,805 2,769 2,805 29,800 2,747.9 2,681.3
02/10(火) 2,738 2,778 2,718 2,766 31,600 2,727.2 2,674.2
02/09(月) 2,750 2,752 2,716 2,718 33,100 2,711.0 2,668.1
02/06(金) 2,730 2,730 2,702 2,722 16,000 2,707.3 2,663.6
02/05(木) 2,715 2,731 2,707 2,730 30,000 2,697.6 2,658.7
02/04(水) 2,685 2,711 2,685 2,701 21,300 2,687.7 2,652.8
02/03(火) 2,714 2,715 2,684 2,685 25,200 2,678.8 2,647.9
02/02(月) 2,687 2,715 2,686 2,700 29,500 2,676.2 2,643.7
01/30(金) 2,689 2,690 2,659 2,673 25,100 2,674.5 2,639.3
01/29(木) 2,654 2,680 2,643 2,680 73,600 2,676.8 2,636.1
01/28(水) 2,673 2,691 2,656 2,656 26,200 2,684.6 2,632.5
01/27(火) 2,684 2,700 2,672 2,672 22,700 2,687.7 2,628.6
01/26(月) 2,687 2,704 2,674 2,691 30,100 2,689.8 2,623.7
01/23(金) 2,704 2,717 2,685 2,685 21,700 2,686.9 2,618.2
01/22(木) 2,667 2,719 2,667 2,719 19,200 2,682.1 2,613.1
01/21(水) 2,678 2,682 2,663 2,671 24,000 2,666.5 2,605.9
01/20(火) 2,678 2,693 2,672 2,683 22,000 2,660.3 2,600.4
01/19(月) 2,682 2,683 2,663 2,676 21,000 2,646.3 2,595.5
01/16(金) 2,642 2,662 2,642 2,661 21,800 2,632.5 2,589.8
01/15(木) 2,640 2,653 2,625 2,641 21,600 2,623.2 2,585.0
01/14(水) 2,613 2,640 2,612 2,640 15,400 2,619.7 2,581.3
01/13(火) 2,640 2,640 2,612 2,613 30,200 2,617.1 2,578.4
01/09(金) 2,612 2,622 2,602 2,607 18,600 2,617.1 2,576.4
01/08(木) 2,624 2,633 2,613 2,614 20,600 2,617.0 2,574.9
01/07(水) 2,640 2,643 2,622 2,624 20,400 2,614.0 2,572.7
01/06(火) 2,614 2,643 2,614 2,628 24,400 2,605.7 2,570.5
01/05(月) 2,608 2,615 2,596 2,613 19,000 2,595.6 2,568.2
12/30(火) 2,600 2,609 2,595 2,606 11,900 2,589.0 2,566.6
12/29(月) 2,579 2,599 2,579 2,599 18,300 2,585.5 2,564.5
12/26(金) 2,575 2,585 2,575 2,582 18,600 2,584.3 2,563.1
12/25(木) 2,579 2,593 2,577 2,577 13,500 2,585.9 2,561.2
12/24(水) 2,589 2,596 2,580 2,580 15,100 2,582.2 2,559.6
12/23(火) 2,591 2,599 2,587 2,589 17,400 2,576.1 2,558.5
12/22(月) 2,598 2,598 2,586 2,594 16,100 2,569.0 2,557.6
12/19(金) 2,570 2,601 2,559 2,590 24,300 2,562.0 2,556.6
12/18(木) 2,555 2,568 2,555 2,559 14,200 2,551.7 2,555.2
12/17(水) 2,548 2,560 2,544 2,550 14,600 2,546.8 2,555.5
12/16(火) 2,560 2,562 2,551 2,553 16,100 2,548.9 2,555.3
12/15(月) 2,538 2,560 2,538 2,559 13,800 2,545.0 2,556.1
12/12(金) 2,537 2,551 2,537 2,538 23,100 2,541.4 2,556.1
12/11(木) 2,547 2,561 2,534 2,534 20,800 2,543.5 2,556.0
12/10(水) 2,546 2,565 2,546 2,561 18,400 2,550.3 2,555.7
12/09(火) 2,540 2,550 2,531 2,533 16,400 2,550.7 2,554.6
12/08(月) 2,558 2,566 2,537 2,540 22,000 2,557.9 2,554.6
12/05(金) 2,561 2,561 2,549 2,549 16,000 2,562.0 2,554.0
12/04(木) 2,570 2,570 2,561 2,568 8,800 2,566.0 2,554.3
12/03(水) 2,563 2,577 2,563 2,563 9,200 2,566.2 2,554.1
12/02(火) 2,580 2,580 2,557 2,569 9,700 2,568.4 2,554.7
12/01(月) 2,565 2,582 2,561 2,561 15,400 2,565.1 2,555.0
11/28(金) 2,569 2,577 2,565 2,569 8,600 2,566.0 2,556.8
11/27(木) 2,558 2,577 2,558 2,569 14,500 2,558.8 2,558.7
11/26(水) 2,553 2,573 2,553 2,573 15,800 2,552.4 2,558.8
11/25(火) 2,568 2,571 2,553 2,553 12,200 2,548.2 2,559.0
11/21(金) 2,531 2,565 2,531 2,565 17,000 2,551.1 2,559.4
11/20(木) 2,543 2,548 2,532 2,533 17,100 2,551.5 2,559.5
11/19(水) 2,541 2,554 2,537 2,537 19,500 2,555.7 2,561.1
11/18(火) 2,567 2,574 2,552 2,552 14,700 2,561.8 2,561.6
11/17(月) 2,569 2,577 2,560 2,567 14,100 2,560.6 2,561.9
11/14(金) 2,552 2,573 2,548 2,567 10,500 2,561.6 2,562.1
11/13(木) 2,567 2,575 2,555 2,555 16,800 2,559.8 2,562.1
11/12(水) 2,556 2,570 2,556 2,567 12,500 2,555.9 2,562.5
11/11(火) 2,566 2,568 2,546 2,546 11,600 2,548.0 2,562.2
11/10(月) 2,559 2,572 2,556 2,572 12,100 2,545.0 2,562.2
11/07(金) 2,540 2,559 2,535 2,559 12,000 2,537.7 2,561.0
11/06(木) 2,542 2,545 2,529 2,535 12,000 2,530.9 2,561.1
11/05(水) 2,553 2,553 2,512 2,528 27,700 2,534.9 2,564.2
11/04(火) 2,529 2,542 2,518 2,531 22,700 2,542.3 2,568.5
10/31(金) 2,529 2,552 2,522 2,535 19,100 2,551.5 2,573.7
10/30(木) 2,528 2,579 2,517 2,525 47,900 2,559.6 2,577.8
10/29(水) 2,564 2,569 2,556 2,556 12,200 2,575.9 2,582.2
10/28(火) 2,576 2,582 2,564 2,564 21,900 2,588.2 2,585.8
10/27(月) 2,578 2,596 2,577 2,577 12,800 2,589.6 2,588.8
10/24(金) 2,601 2,601 2,575 2,576 15,800 2,589.6 2,591.5
10/23(木) 2,604 2,619 2,604 2,606 9,400 2,587.0 2,594.2
10/22(水) 2,571 2,617 2,571 2,617 18,200 2,579.3 2,596.3
10/21(火) 2,566 2,577 2,566 2,571 6,800 2,570.7 2,597.5
10/20(月) 2,594 2,595 2,568 2,577 9,900 2,566.4 2,601.2
10/17(金) 2,585 2,585 2,564 2,564 10,000 2,562.7 2,604.8
10/16(木) 2,575 2,587 2,565 2,567 19,700 2,564.9 2,608.4
10/15(水) 2,561 2,574 2,561 2,574 10,400 2,564.9 2,612.3
10/14(火) 2,546 2,559 2,539 2,550 19,400 2,562.5 2,615.8
10/10(金) 2,565 2,565 2,554 2,559 19,800 2,564.9 2,620.2
10/09(木) 2,570 2,576 2,559 2,574 14,500 2,562.3 2,623.4
10/08(水) 2,573 2,584 2,565 2,567 16,900 2,555.9 2,626.9
10/07(火) 2,558 2,565 2,547 2,563 13,500 2,554.6 2,630.1
10/06(月) 2,567 2,572 2,538 2,562 25,300 2,564.9 2,632.0
10/03(金) 2,542 2,571 2,542 2,546 22,800 2,579.3 2,634.4
10/02(木) 2,575 2,575 2,542 2,542 21,200 2,602.4 2,637.3
10/01(水) 2,609 2,609 2,556 2,561 34,000 2,621.6 2,640.2
09/30(火) 2,634 2,637 2,614 2,614 23,900 2,636.6 2,643.1
09/29(月) 2,662 2,662 2,633 2,633 19,600 2,642.6 2,644.5
09/26(金) 2,638 2,662 2,638 2,662 18,800 2,644.0 2,645.1
09/25(木) 2,640 2,642 2,633 2,638 7,800 2,640.7 2,645.0
09/24(水) 2,639 2,653 2,630 2,635 15,000 2,641.6 2,645.9
09/22(月) 2,641 2,652 2,637 2,644 12,900 2,646.1 2,646.8
09/19(金) 2,652 2,653 2,625 2,640 11,900 2,646.9 2,646.8
09/18(木) 2,654 2,654 2,629 2,645 15,300 2,651.6 2,647.6
09/17(水) 2,659 2,663 2,643 2,643 12,200 2,656.0 -
09/16(火) 2,648 2,665 2,648 2,658 11,600 2,658.0 -
09/12(金) 2,654 2,661 2,643 2,648 18,000 2,659.1 -
09/11(木) 2,667 2,669 2,653 2,664 8,600 2,662.0 -
09/10(水) 2,660 2,667 2,642 2,667 15,000 2,661.3 -
09/09(火) 2,654 2,665 2,641 2,653 33,600 2,655.6 -
09/08(月) 2,655 2,670 2,653 2,664 25,400 2,657.6 -
09/05(金) 2,663 2,663 2,644 2,663 11,700 2,653.9 -
09/04(木) 2,639 2,660 2,633 2,660 12,100 2,643.4 -
09/03(水) 2,666 2,666 2,639 2,639 10,100 2,636.0 -
09/02(火) 2,668 2,668 2,650 2,663 14,200 2,631.9 -
09/01(月) 2,617 2,652 2,617 2,645 12,600 2,622.2 -
08/29(金) 2,620 2,622 2,605 2,610 12,700 2,619.9 -
08/28(木) 2,619 2,634 2,612 2,623 9,800 2,627.5 -
08/27(水) 2,614 2,633 2,605 2,619 13,300 2,632.5 -
08/26(火) 2,628 2,633 2,614 2,614 19,900 2,640.7 -
08/25(月) 2,642 2,647 2,631 2,633 9,600 2,650.0 -
08/22(金) 2,656 2,656 2,633 2,648 9,000 2,654.9 -
08/21(木) 2,660 2,660 2,648 2,648 6,000 2,654.1 -
08/20(水) 2,657 2,691 2,644 2,660 20,700 2,656.6 -
08/19(火) 2,665 2,667 2,657 2,661 16,200 2,660.9 -
08/18(月) 2,644 2,666 2,644 2,658 12,700 2,666.5 -
08/15(金) 2,646 2,653 2,634 2,644 11,600 2,676.2 -
08/14(木) 2,674 2,674 2,645 2,661 17,600 2,687.5 -
同セクター（食料品）の関連銘柄
2001 ニップン 2002 日清製粉グループ本社 2003 日東富士製粉 2004 昭和産業 2009 鳥越製粉 2053 中部飼料 2060 フィード・ワン 2108 日本甜菜製糖
同じ「食料品」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?