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 |
---|---|---|---|---|---|---|---|
2016/03/31 | 1,883 | 1,894 | 1,883 | 1,891 | +2 | +0.1% | 3,500 |
2016/03/30 | 1,870 | 1,890 | 1,870 | 1,889 | +15 | +0.8% | 3,100 |
2016/03/29 | 1,867 | 1,875 | 1,863 | 1,874 | -1 | -0.1% | 4,200 |
2016/03/28 | 1,880 | 1,885 | 1,865 | 1,875 | -5 | -0.3% | 9,400 |
2016/03/25 | 1,870 | 1,880 | 1,866 | 1,880 | -3 | -0.2% | 5,300 |
2016/03/24 | 1,875 | 1,883 | 1,867 | 1,883 | +4 | +0.2% | 13,800 |
2016/03/23 | 1,882 | 1,882 | 1,869 | 1,879 | -3 | -0.2% | 3,300 |
2016/03/22 | 1,882 | 1,883 | 1,872 | 1,882 | ±0 | ±0% | 9,200 |
2016/03/18 | 1,890 | 1,890 | 1,866 | 1,882 | +2 | +0.1% | 6,100 |
2016/03/17 | 1,871 | 1,888 | 1,870 | 1,880 | +13 | +0.7% | 10,200 |
2016/03/16 | 1,860 | 1,867 | 1,856 | 1,867 | +7 | +0.4% | 6,900 |
2016/03/15 | 1,850 | 1,860 | 1,840 | 1,860 | +10 | +0.5% | 13,200 |
2016/03/14 | 1,844 | 1,855 | 1,840 | 1,850 | +8 | +0.4% | 13,500 |
2016/03/11 | 1,839 | 1,848 | 1,839 | 1,842 | -4 | -0.2% | 4,800 |
2016/03/10 | 1,854 | 1,854 | 1,840 | 1,846 | +1 | +0.1% | 5,800 |
2016/03/09 | 1,844 | 1,848 | 1,837 | 1,845 | -4 | -0.2% | 8,000 |
2016/03/08 | 1,848 | 1,855 | 1,843 | 1,849 | +1 | +0.1% | 7,500 |
2016/03/07 | 1,855 | 1,855 | 1,843 | 1,848 | -2 | -0.1% | 9,300 |
2016/03/04 | 1,840 | 1,850 | 1,832 | 1,850 | +19 | +1% | 13,100 |
2016/03/03 | 1,820 | 1,842 | 1,820 | 1,831 | +11 | +0.6% | 13,700 |
2016/03/02 | 1,831 | 1,831 | 1,814 | 1,820 | -9 | -0.5% | 18,500 |
2016/03/01 | 1,828 | 1,834 | 1,819 | 1,829 | -7 | -0.4% | 13,900 |
2016/02/29 | 1,844 | 1,848 | 1,831 | 1,836 | -8 | -0.4% | 12,100 |
2016/02/26 | 1,856 | 1,856 | 1,834 | 1,844 | +5 | +0.3% | 15,000 |
2016/02/25 | 1,825 | 1,854 | 1,825 | 1,839 | -63 | -3.3% | 56,400 |
2016/02/24 | 1,901 | 1,915 | 1,901 | 1,902 | -16 | -0.8% | 119,800 |
2016/02/23 | 1,914 | 1,920 | 1,913 | 1,918 | +1 | +0.1% | 30,100 |
2016/02/22 | 1,915 | 1,932 | 1,910 | 1,917 | ±0 | ±0% | 25,400 |
2016/02/19 | 1,916 | 1,930 | 1,916 | 1,917 | -17 | -0.9% | 14,800 |
2016/02/18 | 1,931 | 1,940 | 1,929 | 1,934 | +10 | +0.5% | 10,300 |
2016/02/17 | 1,931 | 1,934 | 1,921 | 1,924 | -7 | -0.4% | 13,700 |
2016/02/16 | 1,910 | 1,943 | 1,910 | 1,931 | +34 | +1.8% | 11,900 |
2016/02/15 | 1,871 | 1,916 | 1,871 | 1,897 | +34 | +1.8% | 12,900 |
2016/02/12 | 1,900 | 1,900 | 1,850 | 1,863 | -52 | -2.7% | 32,200 |
2016/02/10 | 1,958 | 1,958 | 1,902 | 1,915 | -35 | -1.8% | 13,800 |
2016/02/09 | 1,950 | 1,957 | 1,945 | 1,950 | -19 | -1% | 12,800 |
2016/02/08 | 1,963 | 1,970 | 1,960 | 1,969 | ±0 | ±0% | 9,300 |
2016/02/05 | 1,979 | 1,979 | 1,968 | 1,969 | -23 | -1.2% | 11,600 |
2016/02/04 | 1,991 | 1,992 | 1,972 | 1,992 | -3 | -0.2% | 9,600 |
2016/02/03 | 1,994 | 1,995 | 1,980 | 1,995 | -3 | -0.2% | 11,200 |
2016/02/02 | 1,990 | 2,000 | 1,978 | 1,998 | +8 | +0.4% | 13,000 |
2016/02/01 | 1,983 | 1,993 | 1,981 | 1,990 | +15 | +0.8% | 15,100 |
2016/01/29 | 1,970 | 1,976 | 1,965 | 1,975 | +5 | +0.3% | 11,100 |
2016/01/28 | 1,950 | 1,984 | 1,950 | 1,970 | +1 | +0.1% | 9,100 |
2016/01/27 | 1,948 | 1,969 | 1,940 | 1,969 | +21 | +1.1% | 15,000 |
2016/01/26 | 1,944 | 1,950 | 1,922 | 1,948 | +5 | +0.3% | 5,500 |
2016/01/25 | 1,959 | 1,959 | 1,915 | 1,943 | +30 | +1.6% | 13,300 |
2016/01/22 | 1,883 | 1,915 | 1,883 | 1,913 | +24 | +1.3% | 15,400 |
2016/01/21 | 1,891 | 1,920 | 1,889 | 1,889 | -2 | -0.1% | 12,600 |
2016/01/20 | 1,927 | 1,930 | 1,891 | 1,891 | -23 | -1.2% | 14,500 |
2101~
2150
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