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 |
|---|---|---|---|---|---|---|---|
| 2017/09/28 | 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 |
| 2017/09/22 | 1,940 | 1,941 | 1,931 | 1,932 | -6 | -0.3% | 12,000 |
| 2017/09/21 | 1,940 | 1,944 | 1,937 | 1,938 | ±0 | ±0% | 13,000 |
| 2017/09/20 | 1,945 | 1,949 | 1,938 | 1,938 | -4 | -0.2% | 11,700 |
| 2017/09/19 | 1,945 | 1,947 | 1,942 | 1,942 | +1 | +0.1% | 11,600 |
| 2017/09/15 | 1,940 | 1,948 | 1,940 | 1,941 | -4 | -0.2% | 9,800 |
| 2017/09/14 | 1,951 | 1,952 | 1,945 | 1,945 | -8 | -0.4% | 11,300 |
| 2017/09/13 | 1,960 | 1,960 | 1,952 | 1,953 | ±0 | ±0% | 5,500 |
| 2017/09/12 | 1,952 | 1,958 | 1,952 | 1,953 | ±0 | ±0% | 2,700 |
| 2017/09/11 | 1,963 | 1,963 | 1,950 | 1,953 | ±0 | ±0% | 6,100 |
| 2017/09/08 | 1,957 | 1,960 | 1,952 | 1,953 | -3 | -0.2% | 3,600 |
| 2017/09/07 | 1,962 | 1,964 | 1,956 | 1,956 | +1 | +0.1% | 2,300 |
| 2017/09/06 | 1,956 | 1,959 | 1,954 | 1,955 | -1 | -0.1% | 3,800 |
| 2017/09/05 | 1,958 | 1,964 | 1,956 | 1,956 | -1 | -0.1% | 6,500 |
| 2017/09/04 | 1,967 | 1,967 | 1,957 | 1,957 | -8 | -0.4% | 5,800 |
| 2017/09/01 | 1,963 | 1,965 | 1,963 | 1,965 | +5 | +0.3% | 2,400 |
| 2017/08/31 | 1,963 | 1,967 | 1,960 | 1,960 | -5 | -0.3% | 2,100 |
| 2017/08/30 | 1,965 | 1,965 | 1,963 | 1,965 | ±0 | ±0% | 1,000 |
| 2017/08/29 | 1,966 | 1,966 | 1,955 | 1,965 | -3 | -0.2% | 2,300 |
| 2017/08/28 | 1,963 | 1,969 | 1,957 | 1,968 | +3 | +0.2% | 3,300 |
| 2017/08/25 | 1,960 | 1,965 | 1,955 | 1,965 | +5 | +0.3% | 2,600 |
| 2017/08/24 | 1,957 | 1,962 | 1,952 | 1,960 | -2 | -0.1% | 3,600 |
| 2017/08/23 | 1,958 | 1,964 | 1,958 | 1,962 | +3 | +0.2% | 1,000 |
| 2017/08/22 | 1,961 | 1,965 | 1,958 | 1,959 | -3 | -0.2% | 5,100 |
| 2017/08/21 | 1,966 | 1,966 | 1,961 | 1,962 | -1 | -0.1% | 1,800 |
| 2017/08/18 | 1,966 | 1,966 | 1,962 | 1,963 | -4 | -0.2% | 3,800 |
| 2017/08/17 | 1,967 | 1,967 | 1,963 | 1,967 | ±0 | ±0% | 1,700 |
| 2017/08/16 | 1,966 | 1,969 | 1,961 | 1,967 | +1 | +0.1% | 7,100 |
| 2017/08/15 | 1,963 | 1,968 | 1,960 | 1,966 | +3 | +0.2% | 7,700 |
| 2017/08/14 | 1,962 | 1,968 | 1,960 | 1,963 | -5 | -0.3% | 3,800 |
| 2017/08/10 | 1,966 | 1,969 | 1,961 | 1,968 | +6 | +0.3% | 6,200 |
| 2017/08/09 | 1,960 | 1,969 | 1,960 | 1,962 | ±0 | ±0% | 6,100 |
| 2017/08/08 | 1,963 | 1,969 | 1,962 | 1,962 | -5 | -0.3% | 2,400 |
| 2017/08/07 | 1,965 | 1,969 | 1,964 | 1,967 | +3 | +0.2% | 4,100 |
| 2017/08/04 | 1,963 | 1,970 | 1,963 | 1,964 | +2 | +0.1% | 2,000 |
| 2017/08/03 | 1,972 | 1,972 | 1,961 | 1,962 | -4 | -0.2% | 3,100 |
| 2017/08/02 | 1,969 | 1,970 | 1,966 | 1,966 | ±0 | ±0% | 2,600 |
| 2017/08/01 | 1,971 | 1,971 | 1,964 | 1,966 | +3 | +0.2% | 1,400 |
| 2017/07/31 | 1,967 | 1,969 | 1,963 | 1,963 | -4 | -0.2% | 1,700 |
| 2017/07/28 | 1,965 | 1,973 | 1,961 | 1,967 | -1 | -0.1% | 3,400 |
| 2017/07/27 | 1,961 | 1,968 | 1,961 | 1,968 | +7 | +0.4% | 600 |
| 2017/07/26 | 1,971 | 1,971 | 1,961 | 1,961 | -6 | -0.3% | 4,200 |
| 2017/07/25 | 1,968 | 1,972 | 1,960 | 1,967 | -1 | -0.1% | 5,300 |
| 2017/07/24 | 1,961 | 1,969 | 1,961 | 1,968 | +8 | +0.4% | 1,500 |
| 2017/07/21 | 1,965 | 1,969 | 1,960 | 1,960 | -2 | -0.1% | 6,100 |
| 2017/07/20 | 1,960 | 1,969 | 1,960 | 1,962 | -1 | -0.1% | 3,400 |
| 2017/07/19 | 1,961 | 1,973 | 1,961 | 1,963 | +2 | +0.1% | 3,900 |
1901～
1950
件表示中 / 6882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 | 264,600円 | +0.8% | +0.8% | 3.21% | 29.81倍 | 1.69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 |
| モロゾフ | 159,400円 | +0.1% | -49.0% | 0.88% | 56.54倍 | 1.66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 |
| はごろも | 329,000円 | +2.2% | 0.0% | 1.82% | 13.46倍 | 0.75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 |
| やまみ | 464,500円 | +10.5% | -23.2% | 1.55% | 23.17倍 | 3.33倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
| 井村屋Ｇ | 246,400円 | +2.7% | +1.0% | 1.46% | 14.02倍 | 1.43倍 |
|
冷菓や点心主力。大豆製品や調味料等多角化。原料の小豆相場影響大。マレーシア等へも進出 |
市場注目の銘柄
チャート関連のコラム
