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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,969 | 1,975 | 1,964 | 1,972 | +13 | +0.7% | 7,600 |
| 2017/07/10 | 1,973 | 1,973 | 1,957 | 1,959 | +3 | +0.2% | 3,500 |
| 2017/07/07 | 1,956 | 1,957 | 1,956 | 1,956 | ±0 | ±0% | 4,300 |
| 2017/07/06 | 1,955 | 1,956 | 1,954 | 1,956 | +3 | +0.2% | 2,900 |
| 2017/07/05 | 1,946 | 1,953 | 1,940 | 1,953 | +7 | +0.4% | 3,100 |
| 2017/07/04 | 1,944 | 1,960 | 1,942 | 1,946 | +2 | +0.1% | 4,000 |
| 2017/07/03 | 1,949 | 1,953 | 1,944 | 1,944 | +1 | +0.1% | 3,000 |
| 2017/06/30 | 1,942 | 1,944 | 1,942 | 1,943 | -6 | -0.3% | 1,200 |
| 2017/06/29 | 1,948 | 1,949 | 1,945 | 1,949 | ±0 | ±0% | 600 |
| 2017/06/28 | 1,943 | 1,950 | 1,943 | 1,949 | -1 | -0.1% | 1,700 |
| 2017/06/27 | 1,942 | 1,960 | 1,940 | 1,950 | +8 | +0.4% | 2,500 |
| 2017/06/26 | 1,950 | 1,950 | 1,942 | 1,942 | -3 | -0.2% | 3,800 |
| 2017/06/23 | 1,949 | 1,949 | 1,942 | 1,945 | -1 | -0.1% | 1,700 |
| 2017/06/22 | 1,949 | 1,955 | 1,944 | 1,946 | -3 | -0.2% | 3,600 |
| 2017/06/21 | 1,955 | 1,955 | 1,949 | 1,949 | -4 | -0.2% | 4,000 |
| 2017/06/20 | 1,960 | 1,960 | 1,951 | 1,953 | +2 | +0.1% | 3,500 |
| 2017/06/19 | 1,955 | 1,955 | 1,950 | 1,951 | -3 | -0.2% | 5,900 |
| 2017/06/16 | 1,955 | 1,959 | 1,954 | 1,954 | -1 | -0.1% | 6,000 |
| 2017/06/15 | 1,955 | 1,955 | 1,955 | 1,955 | +1 | +0.1% | 200 |
| 2017/06/14 | 1,953 | 1,956 | 1,950 | 1,954 | -1 | -0.1% | 2,600 |
| 2017/06/13 | 1,958 | 1,958 | 1,951 | 1,955 | -2 | -0.1% | 3,300 |
| 2017/06/12 | 1,960 | 1,960 | 1,954 | 1,957 | +6 | +0.3% | 5,500 |
| 2017/06/09 | 1,952 | 1,952 | 1,950 | 1,951 | -1 | -0.1% | 2,300 |
| 2017/06/08 | 1,952 | 1,955 | 1,951 | 1,952 | +1 | +0.1% | 1,300 |
| 2017/06/07 | 1,957 | 1,957 | 1,951 | 1,951 | +4 | +0.2% | 4,000 |
| 2017/06/06 | 1,953 | 1,956 | 1,943 | 1,947 | -5 | -0.3% | 4,100 |
| 2017/06/05 | 1,949 | 1,952 | 1,949 | 1,952 | +4 | +0.2% | 3,100 |
| 2017/06/02 | 1,945 | 1,948 | 1,945 | 1,948 | +3 | +0.2% | 3,000 |
| 2017/06/01 | 1,943 | 1,946 | 1,943 | 1,945 | +2 | +0.1% | 2,800 |
| 2017/05/31 | 1,944 | 1,949 | 1,943 | 1,943 | -1 | -0.1% | 1,900 |
| 2017/05/30 | 1,950 | 1,951 | 1,944 | 1,944 | -6 | -0.3% | 6,000 |
| 2017/05/29 | 1,945 | 1,950 | 1,944 | 1,950 | +6 | +0.3% | 5,700 |
| 2017/05/26 | 1,932 | 1,944 | 1,932 | 1,944 | +13 | +0.7% | 2,900 |
| 2017/05/25 | 1,929 | 1,938 | 1,926 | 1,931 | +2 | +0.1% | 4,800 |
| 2017/05/24 | 1,930 | 1,932 | 1,925 | 1,929 | ±0 | ±0% | 3,700 |
| 2017/05/23 | 1,916 | 1,929 | 1,916 | 1,929 | +13 | +0.7% | 5,300 |
| 2017/05/22 | 1,910 | 1,919 | 1,909 | 1,916 | ±0 | ±0% | 4,700 |
| 2017/05/19 | 1,924 | 1,925 | 1,908 | 1,916 | -8 | -0.4% | 5,900 |
| 2017/05/18 | 1,918 | 1,925 | 1,915 | 1,924 | +1 | +0.1% | 7,000 |
| 2017/05/17 | 1,923 | 1,924 | 1,922 | 1,923 | ±0 | ±0% | 500 |
| 2017/05/16 | 1,927 | 1,929 | 1,922 | 1,923 | -4 | -0.2% | 5,500 |
| 2017/05/15 | 1,924 | 1,927 | 1,921 | 1,927 | +6 | +0.3% | 1,800 |
| 2017/05/12 | 1,928 | 1,932 | 1,920 | 1,921 | -11 | -0.6% | 2,600 |
| 2017/05/11 | 1,933 | 1,938 | 1,921 | 1,932 | -1 | -0.1% | 4,500 |
| 2017/05/10 | 1,937 | 1,937 | 1,932 | 1,933 | -2 | -0.1% | 5,200 |
| 2017/05/09 | 1,934 | 1,935 | 1,930 | 1,935 | +2 | +0.1% | 9,100 |
| 2017/05/08 | 1,929 | 1,934 | 1,921 | 1,933 | +11 | +0.6% | 4,000 |
| 2017/05/02 | 1,928 | 1,929 | 1,920 | 1,922 | +3 | +0.2% | 2,800 |
| 2017/05/01 | 1,919 | 1,919 | 1,911 | 1,919 | ±0 | ±0% | 3,000 |
| 2017/04/28 | 1,918 | 1,920 | 1,915 | 1,919 | +1 | +0.1% | 1,700 |
1801～
1850
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
