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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,812 | 1,819 | 1,812 | 1,815 | ±0 | ±0% | 5,400 |
| 2016/09/14 | 1,812 | 1,822 | 1,812 | 1,815 | +1 | +0.1% | 3,400 |
| 2016/09/13 | 1,813 | 1,830 | 1,811 | 1,814 | -3 | -0.2% | 6,400 |
| 2016/09/12 | 1,817 | 1,829 | 1,816 | 1,817 | -4 | -0.2% | 7,300 |
| 2016/09/09 | 1,819 | 1,831 | 1,819 | 1,821 | +3 | +0.2% | 3,600 |
| 2016/09/08 | 1,816 | 1,820 | 1,816 | 1,818 | -1 | -0.1% | 4,500 |
| 2016/09/07 | 1,816 | 1,819 | 1,816 | 1,819 | +3 | +0.2% | 4,500 |
| 2016/09/06 | 1,818 | 1,825 | 1,816 | 1,816 | -2 | -0.1% | 3,800 |
| 2016/09/05 | 1,820 | 1,830 | 1,818 | 1,818 | -5 | -0.3% | 2,700 |
| 2016/09/02 | 1,820 | 1,823 | 1,817 | 1,823 | +5 | +0.3% | 2,900 |
| 2016/09/01 | 1,820 | 1,834 | 1,815 | 1,818 | -2 | -0.1% | 2,900 |
| 2016/08/31 | 1,810 | 1,838 | 1,810 | 1,820 | ±0 | ±0% | 2,900 |
| 2016/08/30 | 1,821 | 1,830 | 1,816 | 1,820 | -9 | -0.5% | 2,300 |
| 2016/08/29 | 1,839 | 1,839 | 1,829 | 1,829 | -9 | -0.5% | 1,700 |
| 2016/08/26 | 1,840 | 1,840 | 1,830 | 1,838 | +16 | +0.9% | 1,900 |
| 2016/08/25 | 1,815 | 1,822 | 1,814 | 1,822 | +3 | +0.2% | 1,700 |
| 2016/08/24 | 1,821 | 1,828 | 1,815 | 1,819 | -3 | -0.2% | 2,400 |
| 2016/08/23 | 1,842 | 1,842 | 1,822 | 1,822 | +2 | +0.1% | 2,200 |
| 2016/08/22 | 1,844 | 1,844 | 1,790 | 1,820 | -15 | -0.8% | 13,500 |
| 2016/08/19 | 1,832 | 1,840 | 1,831 | 1,835 | ±0 | ±0% | 2,400 |
| 2016/08/18 | 1,849 | 1,849 | 1,832 | 1,835 | -12 | -0.6% | 7,400 |
| 2016/08/17 | 1,839 | 1,848 | 1,839 | 1,847 | +11 | +0.6% | 3,600 |
| 2016/08/16 | 1,844 | 1,847 | 1,836 | 1,836 | ±0 | ±0% | 4,200 |
| 2016/08/15 | 1,831 | 1,846 | 1,830 | 1,836 | -5 | -0.3% | 6,100 |
| 2016/08/12 | 1,856 | 1,856 | 1,840 | 1,841 | -15 | -0.8% | 4,400 |
| 2016/08/10 | 1,859 | 1,859 | 1,844 | 1,856 | +12 | +0.7% | 3,400 |
| 2016/08/09 | 1,855 | 1,862 | 1,843 | 1,844 | -11 | -0.6% | 1,300 |
| 2016/08/08 | 1,859 | 1,860 | 1,852 | 1,855 | ±0 | ±0% | 900 |
| 2016/08/05 | 1,858 | 1,858 | 1,850 | 1,855 | +10 | +0.5% | 2,900 |
| 2016/08/04 | 1,846 | 1,846 | 1,841 | 1,845 | -2 | -0.1% | 700 |
| 2016/08/03 | 1,849 | 1,849 | 1,840 | 1,847 | +2 | +0.1% | 6,600 |
| 2016/08/02 | 1,841 | 1,846 | 1,841 | 1,845 | -1 | -0.1% | 2,300 |
| 2016/08/01 | 1,842 | 1,850 | 1,842 | 1,846 | +4 | +0.2% | 2,400 |
| 2016/07/29 | 1,848 | 1,848 | 1,840 | 1,842 | +1 | +0.1% | 800 |
| 2016/07/28 | 1,848 | 1,849 | 1,841 | 1,841 | -2 | -0.1% | 2,400 |
| 2016/07/27 | 1,841 | 1,843 | 1,840 | 1,843 | +2 | +0.1% | 3,000 |
| 2016/07/26 | 1,846 | 1,846 | 1,841 | 1,841 | -5 | -0.3% | 300 |
| 2016/07/25 | 1,844 | 1,852 | 1,830 | 1,846 | -3 | -0.2% | 6,000 |
| 2016/07/22 | 1,852 | 1,866 | 1,847 | 1,849 | -6 | -0.3% | 4,200 |
| 2016/07/21 | 1,869 | 1,869 | 1,852 | 1,855 | -13 | -0.7% | 2,800 |
| 2016/07/20 | 1,874 | 1,874 | 1,856 | 1,868 | +5 | +0.3% | 7,300 |
| 2016/07/19 | 1,848 | 1,863 | 1,848 | 1,863 | +16 | +0.9% | 2,900 |
| 2016/07/15 | 1,847 | 1,849 | 1,830 | 1,847 | +7 | +0.4% | 5,100 |
| 2016/07/14 | 1,831 | 1,840 | 1,830 | 1,840 | ±0 | ±0% | 3,900 |
| 2016/07/13 | 1,838 | 1,844 | 1,835 | 1,840 | +7 | +0.4% | 1,600 |
| 2016/07/12 | 1,832 | 1,841 | 1,832 | 1,833 | +1 | +0.1% | 1,800 |
| 2016/07/11 | 1,840 | 1,840 | 1,832 | 1,832 | -4 | -0.2% | 6,000 |
| 2016/07/08 | 1,838 | 1,840 | 1,835 | 1,836 | -1 | -0.1% | 4,300 |
| 2016/07/07 | 1,836 | 1,844 | 1,835 | 1,837 | +2 | +0.1% | 3,500 |
| 2016/07/06 | 1,847 | 1,848 | 1,835 | 1,835 | -13 | -0.7% | 4,900 |
2001～
2050
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
