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 |
---|---|---|---|---|---|---|---|
2016/12/01 | 1,903 | 1,909 | 1,889 | 1,904 | +1 | +0.1% | 5,000 |
2016/11/30 | 1,894 | 1,910 | 1,893 | 1,903 | +5 | +0.3% | 7,400 |
2016/11/29 | 1,899 | 1,899 | 1,887 | 1,898 | ±0 | ±0% | 5,500 |
2016/11/28 | 1,890 | 1,899 | 1,887 | 1,898 | +3 | +0.2% | 5,300 |
2016/11/25 | 1,904 | 1,904 | 1,890 | 1,895 | -9 | -0.5% | 3,500 |
2016/11/24 | 1,900 | 1,904 | 1,894 | 1,904 | +4 | +0.2% | 8,800 |
2016/11/22 | 1,899 | 1,900 | 1,892 | 1,900 | +2 | +0.1% | 5,100 |
2016/11/21 | 1,885 | 1,899 | 1,885 | 1,898 | +13 | +0.7% | 4,300 |
2016/11/18 | 1,886 | 1,886 | 1,883 | 1,885 | +2 | +0.1% | 1,300 |
2016/11/17 | 1,880 | 1,883 | 1,880 | 1,883 | +2 | +0.1% | 2,600 |
2016/11/16 | 1,882 | 1,882 | 1,877 | 1,881 | -1 | -0.1% | 7,600 |
2016/11/15 | 1,872 | 1,883 | 1,872 | 1,882 | +6 | +0.3% | 4,100 |
2016/11/14 | 1,863 | 1,884 | 1,863 | 1,876 | +14 | +0.8% | 4,700 |
2016/11/11 | 1,856 | 1,862 | 1,856 | 1,862 | +6 | +0.3% | 3,400 |
2016/11/10 | 1,855 | 1,879 | 1,855 | 1,856 | +6 | +0.3% | 9,600 |
2016/11/09 | 1,870 | 1,871 | 1,848 | 1,850 | -17 | -0.9% | 11,200 |
2016/11/08 | 1,873 | 1,880 | 1,862 | 1,867 | -7 | -0.4% | 3,900 |
2016/11/07 | 1,877 | 1,885 | 1,874 | 1,874 | +1 | +0.1% | 2,800 |
2016/11/04 | 1,883 | 1,889 | 1,860 | 1,873 | -13 | -0.7% | 8,400 |
2016/11/02 | 1,888 | 1,888 | 1,881 | 1,886 | -2 | -0.1% | 5,000 |
2016/11/01 | 1,890 | 1,890 | 1,885 | 1,888 | +6 | +0.3% | 2,400 |
2016/10/31 | 1,885 | 1,890 | 1,871 | 1,882 | +5 | +0.3% | 7,200 |
2016/10/28 | 1,885 | 1,885 | 1,867 | 1,877 | ±0 | ±0% | 6,400 |
2016/10/27 | 1,875 | 1,883 | 1,875 | 1,877 | +5 | +0.3% | 4,200 |
2016/10/26 | 1,877 | 1,877 | 1,870 | 1,872 | +2 | +0.1% | 4,000 |
2016/10/25 | 1,871 | 1,877 | 1,868 | 1,870 | +3 | +0.2% | 4,100 |
2016/10/24 | 1,862 | 1,872 | 1,862 | 1,867 | +6 | +0.3% | 2,600 |
2016/10/21 | 1,861 | 1,870 | 1,861 | 1,861 | +1 | +0.1% | 1,700 |
2016/10/20 | 1,865 | 1,866 | 1,857 | 1,860 | +3 | +0.2% | 4,200 |
2016/10/19 | 1,855 | 1,858 | 1,855 | 1,857 | +1 | +0.1% | 2,700 |
2016/10/18 | 1,851 | 1,864 | 1,851 | 1,856 | -4 | -0.2% | 4,700 |
2016/10/17 | 1,857 | 1,860 | 1,855 | 1,860 | +3 | +0.2% | 4,000 |
2016/10/14 | 1,858 | 1,865 | 1,853 | 1,857 | -4 | -0.2% | 3,200 |
2016/10/13 | 1,861 | 1,862 | 1,858 | 1,861 | ±0 | ±0% | 1,100 |
2016/10/12 | 1,858 | 1,865 | 1,853 | 1,861 | -12 | -0.6% | 8,400 |
2016/10/11 | 1,877 | 1,877 | 1,873 | 1,873 | +3 | +0.2% | 4,800 |
2016/10/07 | 1,860 | 1,870 | 1,858 | 1,870 | +14 | +0.8% | 3,800 |
2016/10/06 | 1,852 | 1,862 | 1,852 | 1,856 | +6 | +0.3% | 5,900 |
2016/10/05 | 1,851 | 1,852 | 1,842 | 1,850 | -1 | -0.1% | 2,500 |
2016/10/04 | 1,851 | 1,852 | 1,846 | 1,851 | +17 | +0.9% | 4,100 |
2016/10/03 | 1,850 | 1,850 | 1,831 | 1,834 | -9 | -0.5% | 6,400 |
2016/09/30 | 1,838 | 1,845 | 1,838 | 1,843 | -2 | -0.1% | 1,400 |
2016/09/29 | 1,842 | 1,845 | 1,831 | 1,845 | +5 | +0.3% | 2,500 |
2016/09/28 | 1,830 | 1,840 | 1,822 | 1,840 | +11 | +0.6% | 3,400 |
2016/09/27 | 1,825 | 1,829 | 1,824 | 1,829 | +4 | +0.2% | 2,600 |
2016/09/26 | 1,820 | 1,829 | 1,820 | 1,825 | +7 | +0.4% | 5,100 |
2016/09/23 | 1,816 | 1,820 | 1,815 | 1,818 | +2 | +0.1% | 1,900 |
2016/09/21 | 1,818 | 1,819 | 1,812 | 1,816 | +3 | +0.2% | 2,200 |
2016/09/20 | 1,815 | 1,822 | 1,812 | 1,813 | -1 | -0.1% | 3,900 |
2016/09/16 | 1,815 | 1,815 | 1,811 | 1,814 | -1 | -0.1% | 5,300 |
1951~
2000
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