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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,360 | 3,410 | 3,345 | 3,360 | ±0 | ±0% | 35,300 |
| 2018/02/20 | 3,360 | 3,395 | 3,340 | 3,360 | -35 | -1% | 21,600 |
| 2018/02/19 | 3,365 | 3,435 | 3,345 | 3,395 | +30 | +0.9% | 33,500 |
| 2018/02/16 | 3,360 | 3,390 | 3,350 | 3,365 | +5 | +0.1% | 14,900 |
| 2018/02/15 | 3,390 | 3,390 | 3,350 | 3,360 | +40 | +1.2% | 25,200 |
| 2018/02/14 | 3,400 | 3,405 | 3,295 | 3,320 | -125 | -3.6% | 27,200 |
| 2018/02/13 | 3,375 | 3,450 | 3,305 | 3,445 | +140 | +4.2% | 75,200 |
| 2018/02/09 | 3,185 | 3,305 | 3,185 | 3,305 | ±0 | ±0% | 45,900 |
| 2018/02/08 | 3,195 | 3,310 | 3,195 | 3,305 | +110 | +3.4% | 31,900 |
| 2018/02/07 | 3,280 | 3,280 | 3,170 | 3,195 | +90 | +2.9% | 62,900 |
| 2018/02/06 | 3,140 | 3,140 | 2,950 | 3,105 | -175 | -5.3% | 96,000 |
| 2018/02/05 | 3,255 | 3,330 | 3,255 | 3,280 | -75 | -2.2% | 42,300 |
| 2018/02/02 | 3,435 | 3,435 | 3,305 | 3,355 | -20 | -0.6% | 44,200 |
| 2018/02/01 | 3,405 | 3,415 | 3,360 | 3,375 | -20 | -0.6% | 24,600 |
| 2018/01/31 | 3,390 | 3,450 | 3,340 | 3,395 | -30 | -0.9% | 45,600 |
| 2018/01/30 | 3,525 | 3,530 | 3,390 | 3,425 | -100 | -2.8% | 59,000 |
| 2018/01/29 | 3,365 | 3,540 | 3,320 | 3,525 | +220 | +6.7% | 99,700 |
| 2018/01/26 | 3,310 | 3,360 | 3,280 | 3,305 | +40 | +1.2% | 34,900 |
| 2018/01/25 | 3,405 | 3,460 | 3,195 | 3,265 | -160 | -4.7% | 76,700 |
| 2018/01/24 | 3,335 | 3,430 | 3,290 | 3,425 | +100 | +3% | 53,100 |
| 2018/01/23 | 3,200 | 3,430 | 3,195 | 3,325 | +135 | +4.2% | 103,700 |
| 2018/01/22 | 3,150 | 3,190 | 3,110 | 3,190 | +90 | +2.9% | 52,600 |
| 2018/01/19 | 3,050 | 3,115 | 3,040 | 3,100 | +40 | +1.3% | 45,800 |
| 2018/01/18 | 2,975 | 3,070 | 2,974 | 3,060 | +107 | +3.6% | 55,200 |
| 2018/01/17 | 2,862 | 2,969 | 2,862 | 2,953 | +102 | +3.6% | 38,700 |
| 2018/01/16 | 2,906 | 2,975 | 2,850 | 2,851 | -38 | -1.3% | 64,700 |
| 2018/01/15 | 2,800 | 2,920 | 2,800 | 2,889 | +139 | +5.1% | 59,500 |
| 2018/01/12 | 2,795 | 2,799 | 2,749 | 2,750 | -45 | -1.6% | 30,000 |
| 2018/01/11 | 2,790 | 2,799 | 2,768 | 2,795 | +5 | +0.2% | 25,700 |
| 2018/01/10 | 2,786 | 2,795 | 2,786 | 2,790 | -3 | -0.1% | 25,000 |
| 2018/01/09 | 2,764 | 2,794 | 2,763 | 2,793 | +37 | +1.3% | 19,300 |
| 2018/01/05 | 2,750 | 2,784 | 2,740 | 2,756 | +11 | +0.4% | 32,700 |
| 2018/01/04 | 2,689 | 2,745 | 2,689 | 2,745 | +56 | +2.1% | 26,400 |
| 2017/12/29 | 2,686 | 2,700 | 2,685 | 2,689 | +9 | +0.3% | 7,800 |
| 2017/12/28 | 2,720 | 2,724 | 2,680 | 2,680 | -32 | -1.2% | 21,700 |
| 2017/12/27 | 2,664 | 2,722 | 2,663 | 2,712 | +81 | +3.1% | 24,900 |
| 2017/12/26 | 2,647 | 2,669 | 2,601 | 2,631 | -48 | -1.8% | 25,000 |
| 2017/12/25 | 2,701 | 2,713 | 2,675 | 2,679 | -16 | -0.6% | 12,400 |
| 2017/12/22 | 2,712 | 2,748 | 2,669 | 2,695 | -29 | -1.1% | 31,800 |
| 2017/12/21 | 2,740 | 2,796 | 2,718 | 2,724 | -1 | ±0% | 45,000 |
| 2017/12/20 | 2,650 | 2,740 | 2,650 | 2,725 | +78 | +2.9% | 47,700 |
| 2017/12/19 | 2,584 | 2,655 | 2,584 | 2,647 | +67 | +2.6% | 48,000 |
| 2017/12/18 | 2,570 | 2,589 | 2,569 | 2,580 | +22 | +0.9% | 16,200 |
| 2017/12/15 | 2,560 | 2,570 | 2,538 | 2,558 | +21 | +0.8% | 29,800 |
| 2017/12/14 | 2,560 | 2,561 | 2,520 | 2,537 | -21 | -0.8% | 21,500 |
| 2017/12/13 | 2,499 | 2,558 | 2,493 | 2,558 | +58 | +2.3% | 30,200 |
| 2017/12/12 | 2,500 | 2,500 | 2,486 | 2,500 | ±0 | ±0% | 36,400 |
| 2017/12/11 | 2,470 | 2,510 | 2,470 | 2,500 | +57 | +2.3% | 41,900 |
| 2017/12/08 | 2,435 | 2,445 | 2,424 | 2,443 | +22 | +0.9% | 18,500 |
| 2017/12/07 | 2,373 | 2,421 | 2,366 | 2,421 | +56 | +2.4% | 15,800 |
1651～
1700
件表示中 / 6728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 | 275,300円 | +1.2% | -1.5% | 3.09% | 18.84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 | 198,200円 | +7.5% | -44.3% | 4.54% | 17.31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 | 143,400円 | +16.9% | -12.5% | 0.00% | 30.71倍 | 3.40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 | 358,500円 | +7.9% | -23.7% | 2.37% | 16.50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 | 193,900円 | +14.8% | +67.8% | 1.70% | 7.46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
