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 |
---|---|---|---|---|---|---|---|
2017/04/27 | 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 |
2017/04/07 | 1,915 | 1,925 | 1,915 | 1,925 | +10 | +0.5% | 4,100 |
2017/04/06 | 1,921 | 1,922 | 1,913 | 1,915 | -7 | -0.4% | 7,900 |
2017/04/05 | 1,924 | 1,924 | 1,920 | 1,922 | -2 | -0.1% | 3,400 |
2017/04/04 | 1,933 | 1,933 | 1,921 | 1,924 | -2 | -0.1% | 5,700 |
2017/04/03 | 1,925 | 1,933 | 1,925 | 1,926 | -8 | -0.4% | 6,800 |
2017/03/31 | 1,946 | 1,947 | 1,934 | 1,934 | -11 | -0.6% | 3,900 |
2017/03/30 | 1,940 | 1,949 | 1,939 | 1,945 | +3 | +0.2% | 3,100 |
2017/03/29 | 1,936 | 1,949 | 1,936 | 1,942 | +7 | +0.4% | 1,800 |
2017/03/28 | 1,941 | 1,941 | 1,935 | 1,935 | -9 | -0.5% | 3,300 |
2017/03/27 | 1,944 | 1,956 | 1,935 | 1,944 | ±0 | ±0% | 7,600 |
2017/03/24 | 1,941 | 1,948 | 1,940 | 1,944 | -6 | -0.3% | 3,800 |
2017/03/23 | 1,950 | 1,954 | 1,950 | 1,950 | -1 | -0.1% | 6,300 |
2017/03/22 | 1,962 | 1,962 | 1,951 | 1,951 | -15 | -0.8% | 7,100 |
2017/03/21 | 1,962 | 1,966 | 1,960 | 1,966 | +5 | +0.3% | 11,500 |
2017/03/17 | 1,957 | 1,962 | 1,956 | 1,961 | +2 | +0.1% | 6,800 |
2017/03/16 | 1,953 | 1,959 | 1,953 | 1,959 | +6 | +0.3% | 10,300 |
2017/03/15 | 1,951 | 1,955 | 1,951 | 1,953 | +3 | +0.2% | 8,600 |
2017/03/14 | 1,950 | 1,953 | 1,941 | 1,950 | ±0 | ±0% | 15,900 |
2017/03/13 | 1,949 | 1,952 | 1,946 | 1,950 | +4 | +0.2% | 4,600 |
2017/03/10 | 1,958 | 1,958 | 1,945 | 1,946 | -17 | -0.9% | 18,600 |
2017/03/09 | 1,945 | 1,963 | 1,941 | 1,963 | +22 | +1.1% | 17,700 |
2017/03/08 | 1,935 | 1,941 | 1,935 | 1,941 | +1 | +0.1% | 12,000 |
2017/03/07 | 1,940 | 1,943 | 1,935 | 1,940 | +5 | +0.3% | 8,700 |
2017/03/06 | 1,940 | 1,940 | 1,935 | 1,935 | -1 | -0.1% | 7,700 |
2017/03/03 | 1,940 | 1,941 | 1,935 | 1,936 | +3 | +0.2% | 11,400 |
2017/03/02 | 1,940 | 1,942 | 1,932 | 1,933 | ±0 | ±0% | 14,500 |
2017/03/01 | 1,949 | 1,949 | 1,930 | 1,933 | -10 | -0.5% | 18,800 |
2017/02/28 | 1,947 | 1,947 | 1,939 | 1,943 | -3 | -0.2% | 13,500 |
2017/02/27 | 1,941 | 1,955 | 1,939 | 1,946 | +4 | +0.2% | 29,300 |
2017/02/24 | 1,930 | 1,956 | 1,927 | 1,942 | -101 | -4.9% | 76,400 |
2017/02/23 | 2,025 | 2,050 | 2,024 | 2,043 | +17 | +0.8% | 60,500 |
2017/02/22 | 2,026 | 2,027 | 2,025 | 2,026 | ±0 | ±0% | 40,500 |
2017/02/21 | 2,023 | 2,026 | 2,020 | 2,026 | +6 | +0.3% | 38,000 |
2017/02/20 | 2,017 | 2,024 | 2,017 | 2,020 | -5 | -0.2% | 25,100 |
2017/02/17 | 2,015 | 2,025 | 2,013 | 2,025 | +5 | +0.2% | 19,200 |
2017/02/16 | 2,020 | 2,021 | 2,015 | 2,020 | +4 | +0.2% | 31,000 |
1851~
1900
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