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 |
|---|---|---|---|---|---|---|---|
| 2017/08/08 | 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 |
| 2017/07/18 | 1,971 | 1,973 | 1,961 | 1,961 | -9 | -0.5% | 9,700 |
| 2017/07/14 | 1,971 | 1,975 | 1,968 | 1,970 | -1 | -0.1% | 5,600 |
| 2017/07/13 | 1,972 | 1,972 | 1,962 | 1,971 | ±0 | ±0% | 3,800 |
| 2017/07/12 | 1,971 | 1,971 | 1,960 | 1,971 | -1 | -0.1% | 5,200 |
| 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 |
1901～
1950
件表示中 / 6847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 | 278,100円 | -2.3% | -19.4% | 3.06% | 24.22倍 | 1.83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 |
| 甜菜糖 | 228,000円 | +8.0% | +6.8% | 3.51% | 35.49倍 | 0.38倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
| 名糖産 | 201,800円 | +5.1% | +4.8% | 1.98% | 17.08倍 | 0.62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 |
| はごろも | 328,500円 | +2.2% | 0.0% | 1.83% | 13.44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 |
| かどや | 360,000円 | +1.4% | -5.7% | 2.64% | 15.41倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
