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 |
---|---|---|---|---|---|---|---|
2017/02/15 | 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 |
2017/01/26 | 1,967 | 1,972 | 1,965 | 1,970 | +9 | +0.5% | 15,600 |
2017/01/25 | 1,966 | 1,967 | 1,959 | 1,961 | +5 | +0.3% | 9,900 |
2017/01/24 | 1,954 | 1,964 | 1,954 | 1,956 | +1 | +0.1% | 6,800 |
2017/01/23 | 1,961 | 1,967 | 1,952 | 1,955 | -5 | -0.3% | 14,200 |
2017/01/20 | 1,959 | 1,963 | 1,959 | 1,960 | +1 | +0.1% | 8,900 |
2017/01/19 | 1,956 | 1,960 | 1,952 | 1,959 | +2 | +0.1% | 7,200 |
2017/01/18 | 1,967 | 1,971 | 1,955 | 1,957 | -10 | -0.5% | 12,200 |
2017/01/17 | 1,971 | 1,971 | 1,964 | 1,967 | ±0 | ±0% | 10,200 |
2017/01/16 | 1,970 | 1,976 | 1,966 | 1,967 | -3 | -0.2% | 10,000 |
2017/01/13 | 1,969 | 1,977 | 1,963 | 1,970 | -3 | -0.2% | 10,200 |
2017/01/12 | 1,969 | 1,974 | 1,966 | 1,973 | +6 | +0.3% | 6,800 |
2017/01/11 | 1,970 | 1,970 | 1,967 | 1,967 | -3 | -0.2% | 7,900 |
2017/01/10 | 1,975 | 1,976 | 1,962 | 1,970 | +5 | +0.3% | 11,300 |
2017/01/06 | 1,960 | 1,965 | 1,956 | 1,965 | +6 | +0.3% | 10,400 |
2017/01/05 | 1,950 | 1,959 | 1,949 | 1,959 | +14 | +0.7% | 14,600 |
2017/01/04 | 1,940 | 1,949 | 1,936 | 1,945 | +13 | +0.7% | 13,200 |
2016/12/30 | 1,915 | 1,939 | 1,915 | 1,932 | -2 | -0.1% | 7,700 |
2016/12/29 | 1,925 | 1,939 | 1,917 | 1,934 | +13 | +0.7% | 12,800 |
2016/12/28 | 1,910 | 1,921 | 1,910 | 1,921 | +7 | +0.4% | 9,800 |
2016/12/27 | 1,906 | 1,915 | 1,905 | 1,914 | +8 | +0.4% | 6,900 |
2016/12/26 | 1,909 | 1,916 | 1,901 | 1,906 | -3 | -0.2% | 13,200 |
2016/12/22 | 1,909 | 1,917 | 1,907 | 1,909 | ±0 | ±0% | 7,200 |
2016/12/21 | 1,910 | 1,911 | 1,904 | 1,909 | +4 | +0.2% | 6,100 |
2016/12/20 | 1,907 | 1,912 | 1,904 | 1,905 | -1 | -0.1% | 8,900 |
2016/12/19 | 1,908 | 1,912 | 1,906 | 1,906 | ±0 | ±0% | 10,100 |
2016/12/16 | 1,906 | 1,910 | 1,901 | 1,906 | ±0 | ±0% | 8,500 |
2016/12/15 | 1,910 | 1,910 | 1,904 | 1,906 | -3 | -0.2% | 6,700 |
2016/12/14 | 1,910 | 1,910 | 1,905 | 1,909 | +4 | +0.2% | 7,000 |
2016/12/13 | 1,907 | 1,910 | 1,903 | 1,905 | -2 | -0.1% | 5,800 |
2016/12/12 | 1,904 | 1,909 | 1,901 | 1,907 | +3 | +0.2% | 8,400 |
2016/12/09 | 1,901 | 1,904 | 1,901 | 1,904 | +1 | +0.1% | 5,500 |
2016/12/08 | 1,901 | 1,904 | 1,898 | 1,903 | +3 | +0.2% | 10,100 |
2016/12/07 | 1,905 | 1,905 | 1,895 | 1,900 | +7 | +0.4% | 6,300 |
2016/12/06 | 1,906 | 1,906 | 1,892 | 1,893 | -2 | -0.1% | 4,600 |
2016/12/05 | 1,900 | 1,900 | 1,895 | 1,895 | -5 | -0.3% | 2,400 |
2016/12/02 | 1,903 | 1,903 | 1,890 | 1,900 | -4 | -0.2% | 4,800 |
1901~
1950
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