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 |
|---|---|---|---|---|---|---|---|
| 2016/06/15 | 1,870 | 1,877 | 1,870 | 1,875 | +5 | +0.3% | 2,300 |
| 2016/06/14 | 1,866 | 1,870 | 1,855 | 1,870 | +8 | +0.4% | 7,200 |
| 2016/06/13 | 1,894 | 1,894 | 1,860 | 1,862 | -33 | -1.7% | 10,500 |
| 2016/06/10 | 1,899 | 1,899 | 1,888 | 1,895 | ±0 | ±0% | 6,600 |
| 2016/06/09 | 1,884 | 1,896 | 1,884 | 1,895 | +6 | +0.3% | 2,700 |
| 2016/06/08 | 1,885 | 1,890 | 1,885 | 1,889 | +4 | +0.2% | 1,300 |
| 2016/06/07 | 1,890 | 1,890 | 1,885 | 1,885 | -5 | -0.3% | 2,800 |
| 2016/06/06 | 1,867 | 1,891 | 1,867 | 1,890 | -2 | -0.1% | 7,100 |
| 2016/06/03 | 1,891 | 1,895 | 1,891 | 1,892 | +1 | +0.1% | 2,500 |
| 2016/06/02 | 1,893 | 1,893 | 1,891 | 1,891 | -2 | -0.1% | 2,900 |
| 2016/06/01 | 1,900 | 1,900 | 1,890 | 1,893 | -7 | -0.4% | 4,500 |
| 2016/05/31 | 1,900 | 1,900 | 1,895 | 1,900 | +3 | +0.2% | 5,800 |
| 2016/05/30 | 1,895 | 1,900 | 1,894 | 1,897 | +3 | +0.2% | 5,400 |
| 2016/05/27 | 1,894 | 1,899 | 1,894 | 1,894 | +1 | +0.1% | 3,100 |
| 2016/05/26 | 1,900 | 1,900 | 1,882 | 1,893 | ±0 | ±0% | 6,700 |
| 2016/05/25 | 1,900 | 1,900 | 1,891 | 1,893 | -6 | -0.3% | 4,800 |
| 2016/05/24 | 1,895 | 1,899 | 1,890 | 1,899 | +15 | +0.8% | 9,700 |
| 2016/05/23 | 1,875 | 1,885 | 1,874 | 1,884 | +9 | +0.5% | 5,100 |
| 2016/05/20 | 1,875 | 1,883 | 1,875 | 1,875 | ±0 | ±0% | 3,600 |
| 2016/05/19 | 1,868 | 1,884 | 1,868 | 1,875 | +5 | +0.3% | 3,500 |
| 2016/05/18 | 1,880 | 1,881 | 1,870 | 1,870 | -4 | -0.2% | 4,800 |
| 2016/05/17 | 1,861 | 1,875 | 1,861 | 1,874 | +7 | +0.4% | 7,000 |
| 2016/05/16 | 1,865 | 1,873 | 1,865 | 1,867 | +2 | +0.1% | 6,200 |
| 2016/05/13 | 1,870 | 1,873 | 1,865 | 1,865 | -5 | -0.3% | 1,600 |
| 2016/05/12 | 1,866 | 1,877 | 1,865 | 1,870 | +1 | +0.1% | 3,900 |
| 2016/05/11 | 1,875 | 1,875 | 1,863 | 1,869 | +17 | +0.9% | 3,800 |
| 2016/05/10 | 1,855 | 1,864 | 1,852 | 1,852 | -13 | -0.7% | 5,600 |
| 2016/05/09 | 1,858 | 1,869 | 1,858 | 1,865 | +7 | +0.4% | 3,700 |
| 2016/05/06 | 1,867 | 1,870 | 1,851 | 1,858 | -12 | -0.6% | 12,200 |
| 2016/05/02 | 1,882 | 1,882 | 1,866 | 1,870 | -12 | -0.6% | 5,900 |
| 2016/04/28 | 1,873 | 1,883 | 1,871 | 1,882 | +8 | +0.4% | 3,400 |
| 2016/04/27 | 1,876 | 1,881 | 1,872 | 1,874 | -5 | -0.3% | 2,100 |
| 2016/04/26 | 1,875 | 1,880 | 1,875 | 1,879 | +4 | +0.2% | 3,200 |
| 2016/04/25 | 1,879 | 1,879 | 1,874 | 1,875 | +1 | +0.1% | 2,800 |
| 2016/04/22 | 1,870 | 1,875 | 1,865 | 1,874 | +4 | +0.2% | 2,800 |
| 2016/04/21 | 1,876 | 1,880 | 1,870 | 1,870 | -15 | -0.8% | 13,600 |
| 2016/04/20 | 1,877 | 1,885 | 1,877 | 1,885 | +5 | +0.3% | 1,300 |
| 2016/04/19 | 1,887 | 1,887 | 1,877 | 1,880 | +10 | +0.5% | 3,300 |
| 2016/04/18 | 1,862 | 1,874 | 1,861 | 1,870 | -15 | -0.8% | 6,700 |
| 2016/04/15 | 1,887 | 1,887 | 1,872 | 1,885 | ±0 | ±0% | 3,800 |
| 2016/04/14 | 1,881 | 1,890 | 1,881 | 1,885 | +5 | +0.3% | 5,800 |
| 2016/04/13 | 1,877 | 1,880 | 1,868 | 1,880 | +8 | +0.4% | 2,600 |
| 2016/04/12 | 1,865 | 1,872 | 1,860 | 1,872 | ±0 | ±0% | 3,400 |
| 2016/04/11 | 1,865 | 1,872 | 1,865 | 1,872 | +7 | +0.4% | 3,200 |
| 2016/04/08 | 1,858 | 1,865 | 1,852 | 1,865 | -5 | -0.3% | 2,800 |
| 2016/04/07 | 1,873 | 1,873 | 1,860 | 1,870 | +5 | +0.3% | 2,600 |
| 2016/04/06 | 1,870 | 1,872 | 1,860 | 1,865 | -5 | -0.3% | 4,400 |
| 2016/04/05 | 1,866 | 1,870 | 1,866 | 1,870 | +4 | +0.2% | 3,500 |
| 2016/04/04 | 1,870 | 1,880 | 1,866 | 1,866 | -14 | -0.7% | 6,300 |
| 2016/04/01 | 1,888 | 1,888 | 1,866 | 1,880 | -11 | -0.6% | 5,500 |
2051～
2100
件表示中 / 6714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 | 266,600円 | +1.2% | -1.5% | 3.19% | 18.24倍 | 1.45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 |
| はごろも | 327,000円 | -0.6% | +10.2% | 1.53% | 18.10倍 | 0.78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 | 359,000円 | +7.9% | -23.7% | 2.37% | 16.52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 |
| ＳＴＩフードＨ | 558,000円 | +10.1% | +20.2% | 1.97% | 18.37倍 | 4.16倍 |
|
水産食品やおにぎり具材の製造。売上の大半がセブン向け。国内での一貫生産による品質が強み |
| モロゾフ | 463,000円 | +2.6% | -19.7% | 1.68% | 23.11倍 | 1.58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 |
市場注目の銘柄
チャート関連のコラム
