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 |
---|---|---|---|---|---|---|---|
2017/04/07 | 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 |
2017/02/15 | 2,012 | 2,016 | 2,010 | 2,016 | +6 | +0.3% | 22,500 |
2017/02/14 | 2,008 | 2,010 | 2,007 | 2,010 | +3 | +0.1% | 16,700 |
2017/02/13 | 2,007 | 2,010 | 2,005 | 2,007 | ±0 | ±0% | 18,700 |
2017/02/10 | 2,007 | 2,007 | 2,003 | 2,007 | +6 | +0.3% | 16,300 |
2017/02/09 | 2,001 | 2,005 | 2,000 | 2,001 | +1 | +0.1% | 19,700 |
2017/02/08 | 1,998 | 2,000 | 1,998 | 2,000 | +4 | +0.2% | 13,400 |
2017/02/07 | 1,995 | 1,998 | 1,993 | 1,996 | ±0 | ±0% | 9,500 |
2017/02/06 | 1,994 | 1,996 | 1,993 | 1,996 | +4 | +0.2% | 13,600 |
2017/02/03 | 1,997 | 1,998 | 1,992 | 1,992 | -1 | -0.1% | 13,400 |
2017/02/02 | 1,988 | 1,996 | 1,988 | 1,993 | +5 | +0.3% | 17,500 |
2017/02/01 | 1,982 | 1,988 | 1,982 | 1,988 | +12 | +0.6% | 15,300 |
2017/01/31 | 1,976 | 1,980 | 1,975 | 1,976 | -2 | -0.1% | 10,300 |
2017/01/30 | 1,978 | 1,978 | 1,974 | 1,978 | ±0 | ±0% | 12,200 |
2017/01/27 | 1,975 | 1,978 | 1,973 | 1,978 | +8 | +0.4% | 12,400 |
1851~
1900
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