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 |
|---|---|---|---|---|---|---|---|
| 2017/06/21 | 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 |
| 2017/04/27 | 1,919 | 1,920 | 1,918 | 1,918 | -4 | -0.2% | 3,000 |
| 2017/04/26 | 1,926 | 1,929 | 1,918 | 1,922 | +4 | +0.2% | 2,100 |
| 2017/04/25 | 1,915 | 1,921 | 1,915 | 1,918 | +3 | +0.2% | 2,100 |
| 2017/04/24 | 1,916 | 1,926 | 1,915 | 1,915 | +9 | +0.5% | 6,000 |
| 2017/04/21 | 1,914 | 1,914 | 1,905 | 1,906 | +4 | +0.2% | 4,900 |
| 2017/04/20 | 1,907 | 1,914 | 1,902 | 1,902 | -5 | -0.3% | 3,000 |
| 2017/04/19 | 1,902 | 1,907 | 1,901 | 1,907 | -2 | -0.1% | 5,500 |
| 2017/04/18 | 1,906 | 1,914 | 1,900 | 1,909 | +5 | +0.3% | 8,700 |
| 2017/04/17 | 1,903 | 1,905 | 1,903 | 1,904 | +1 | +0.1% | 2,500 |
| 2017/04/14 | 1,902 | 1,910 | 1,900 | 1,903 | ±0 | ±0% | 8,300 |
| 2017/04/13 | 1,918 | 1,918 | 1,903 | 1,903 | -13 | -0.7% | 4,700 |
| 2017/04/12 | 1,935 | 1,935 | 1,916 | 1,916 | -2 | -0.1% | 7,100 |
| 2017/04/11 | 1,923 | 1,930 | 1,918 | 1,918 | -14 | -0.7% | 1,300 |
| 2017/04/10 | 1,935 | 1,935 | 1,932 | 1,932 | +7 | +0.4% | 2,000 |
1801～
1850
件表示中 / 6714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 | 266,600円 | +1.2% | -1.5% | 3.19% | 18.24倍 | 1.45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 |
| はごろも | 327,000円 | -0.6% | +10.2% | 1.53% | 18.10倍 | 0.78倍 |
|
「シーチキン」はツナ缶のトップブランド。パスタ、ペットフードも展開。国内外に協力工場網 |
| かどや | 359,000円 | +7.9% | -23.7% | 2.37% | 16.52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 |
| ＳＴＩフードＨ | 558,000円 | +10.1% | +20.2% | 1.97% | 18.37倍 | 4.16倍 |
|
水産食品やおにぎり具材の製造。売上の大半がセブン向け。国内での一貫生産による品質が強み |
| モロゾフ | 463,000円 | +2.6% | -19.7% | 1.68% | 23.11倍 | 1.58倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
市場注目の銘柄
チャート関連のコラム
