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 |
---|---|---|---|---|---|---|---|
2016/04/20 | 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 |
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 |
2101~
2150
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