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 |
---|---|---|---|---|---|---|---|
2017/12/06 | 2,374 | 2,392 | 2,350 | 2,365 | -2 | -0.1% | 10,600 |
2017/12/05 | 2,355 | 2,420 | 2,331 | 2,367 | -24 | -1% | 25,500 |
2017/12/04 | 2,436 | 2,459 | 2,390 | 2,391 | -30 | -1.2% | 40,400 |
2017/12/01 | 2,450 | 2,508 | 2,395 | 2,421 | +67 | +2.8% | 53,400 |
2017/11/30 | 2,320 | 2,380 | 2,315 | 2,354 | +38 | +1.6% | 28,500 |
2017/11/29 | 2,255 | 2,335 | 2,255 | 2,316 | +69 | +3.1% | 36,700 |
2017/11/28 | 2,247 | 2,249 | 2,240 | 2,247 | -2 | -0.1% | 10,800 |
2017/11/27 | 2,244 | 2,249 | 2,235 | 2,249 | +9 | +0.4% | 31,000 |
2017/11/24 | 2,249 | 2,249 | 2,232 | 2,240 | +10 | +0.4% | 9,600 |
2017/11/22 | 2,208 | 2,233 | 2,208 | 2,230 | +25 | +1.1% | 15,200 |
2017/11/21 | 2,220 | 2,229 | 2,205 | 2,205 | -12 | -0.5% | 18,700 |
2017/11/20 | 2,199 | 2,217 | 2,192 | 2,217 | +20 | +0.9% | 38,300 |
2017/11/17 | 2,178 | 2,197 | 2,170 | 2,197 | +19 | +0.9% | 20,100 |
2017/11/16 | 2,158 | 2,183 | 2,136 | 2,178 | +26 | +1.2% | 22,700 |
2017/11/15 | 2,174 | 2,174 | 2,132 | 2,152 | -22 | -1% | 16,400 |
2017/11/14 | 2,141 | 2,174 | 2,130 | 2,174 | +27 | +1.3% | 15,600 |
2017/11/13 | 2,153 | 2,157 | 2,138 | 2,147 | -4 | -0.2% | 16,400 |
2017/11/10 | 2,143 | 2,168 | 2,123 | 2,151 | +28 | +1.3% | 45,400 |
2017/11/09 | 2,110 | 2,138 | 2,110 | 2,123 | -17 | -0.8% | 20,800 |
2017/11/08 | 2,120 | 2,140 | 2,118 | 2,140 | +11 | +0.5% | 11,700 |
2017/11/07 | 2,127 | 2,130 | 2,113 | 2,129 | +1 | ±0% | 8,200 |
2017/11/06 | 2,133 | 2,140 | 2,115 | 2,128 | -3 | -0.1% | 11,500 |
2017/11/02 | 2,120 | 2,131 | 2,113 | 2,131 | +2 | +0.1% | 17,600 |
2017/11/01 | 2,123 | 2,130 | 2,112 | 2,129 | +6 | +0.3% | 18,600 |
2017/10/31 | 2,085 | 2,137 | 2,077 | 2,123 | +43 | +2.1% | 30,700 |
2017/10/30 | 2,070 | 2,084 | 2,070 | 2,080 | +15 | +0.7% | 16,600 |
2017/10/27 | 2,042 | 2,065 | 2,034 | 2,065 | +23 | +1.1% | 24,800 |
2017/10/26 | 2,026 | 2,042 | 2,024 | 2,042 | +17 | +0.8% | 22,200 |
2017/10/25 | 2,020 | 2,028 | 2,018 | 2,025 | +7 | +0.3% | 17,500 |
2017/10/24 | 2,002 | 2,022 | 2,002 | 2,018 | +17 | +0.8% | 17,300 |
2017/10/23 | 2,001 | 2,009 | 2,000 | 2,001 | +3 | +0.2% | 6,900 |
2017/10/20 | 1,999 | 2,010 | 1,998 | 1,998 | ±0 | ±0% | 9,100 |
2017/10/19 | 2,000 | 2,003 | 1,995 | 1,998 | -6 | -0.3% | 6,100 |
2017/10/18 | 2,002 | 2,007 | 1,997 | 2,004 | -3 | -0.1% | 4,300 |
2017/10/17 | 2,009 | 2,010 | 1,999 | 2,007 | +7 | +0.4% | 6,700 |
2017/10/16 | 2,010 | 2,014 | 2,000 | 2,000 | -6 | -0.3% | 13,600 |
2017/10/13 | 2,011 | 2,011 | 2,004 | 2,006 | -7 | -0.3% | 9,300 |
2017/10/12 | 2,010 | 2,013 | 2,005 | 2,013 | +6 | +0.3% | 16,300 |
2017/10/11 | 1,984 | 2,015 | 1,984 | 2,007 | +25 | +1.3% | 27,900 |
2017/10/10 | 1,979 | 1,984 | 1,973 | 1,982 | +7 | +0.4% | 9,200 |
2017/10/06 | 1,976 | 1,982 | 1,975 | 1,975 | -4 | -0.2% | 8,500 |
2017/10/05 | 1,986 | 1,986 | 1,976 | 1,979 | -4 | -0.2% | 4,600 |
2017/10/04 | 1,980 | 1,984 | 1,976 | 1,983 | +3 | +0.2% | 7,900 |
2017/10/03 | 1,985 | 1,985 | 1,978 | 1,980 | +4 | +0.2% | 7,300 |
2017/10/02 | 1,976 | 1,976 | 1,971 | 1,976 | +7 | +0.4% | 9,800 |
2017/09/29 | 1,964 | 1,969 | 1,960 | 1,969 | +9 | +0.5% | 4,200 |
2017/09/28 | 1,959 | 1,965 | 1,950 | 1,960 | +6 | +0.3% | 8,200 |
2017/09/27 | 1,945 | 1,960 | 1,944 | 1,954 | +9 | +0.5% | 5,900 |
2017/09/26 | 1,935 | 1,945 | 1,935 | 1,945 | +10 | +0.5% | 3,900 |
2017/09/25 | 1,939 | 1,942 | 1,932 | 1,935 | +3 | +0.2% | 2,800 |
1701~
1750
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