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 |
|---|---|---|---|---|---|---|---|
| 2016/08/04 | 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 |
| 2016/07/05 | 1,844 | 1,848 | 1,837 | 1,848 | +4 | +0.2% | 6,300 |
| 2016/07/04 | 1,843 | 1,861 | 1,843 | 1,844 | +2 | +0.1% | 1,700 |
| 2016/07/01 | 1,838 | 1,856 | 1,838 | 1,842 | +4 | +0.2% | 1,800 |
| 2016/06/30 | 1,845 | 1,852 | 1,838 | 1,838 | -5 | -0.3% | 7,500 |
| 2016/06/29 | 1,860 | 1,860 | 1,841 | 1,843 | +3 | +0.2% | 3,000 |
| 2016/06/28 | 1,837 | 1,860 | 1,825 | 1,840 | +7 | +0.4% | 3,700 |
| 2016/06/27 | 1,835 | 1,846 | 1,808 | 1,833 | -5 | -0.3% | 10,200 |
| 2016/06/24 | 1,883 | 1,883 | 1,835 | 1,838 | -33 | -1.8% | 11,500 |
| 2016/06/23 | 1,885 | 1,885 | 1,871 | 1,871 | -14 | -0.7% | 3,400 |
| 2016/06/22 | 1,881 | 1,888 | 1,870 | 1,885 | -2 | -0.1% | 8,700 |
| 2016/06/21 | 1,886 | 1,890 | 1,881 | 1,887 | +1 | +0.1% | 3,200 |
| 2016/06/20 | 1,889 | 1,890 | 1,883 | 1,886 | +6 | +0.3% | 3,900 |
| 2016/06/17 | 1,875 | 1,890 | 1,875 | 1,880 | +5 | +0.3% | 5,300 |
| 2016/06/16 | 1,884 | 1,884 | 1,875 | 1,875 | ±0 | ±0% | 6,800 |
| 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 |
2151～
2200
件表示中 / 6849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 | 282,600円 | -2.3% | -19.4% | 3.01% | 24.61倍 | 1.86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 |
| やまみ | 511,000円 | +10.5% | -23.2% | 1.41% | 25.49倍 | 3.65倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
| 岩塚菓 | 295,100円 | +16.2% | -31.9% | 1.02% | 16.84倍 | 0.45倍 |
|
米菓で国内３位。子会社で通販も。出資・技術支援する旺旺集団（台湾系）からの配当金収入多額 |
| 甜菜糖 | 229,100円 | +8.0% | +6.8% | 3.49% | 35.66倍 | 0.39倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
| 名糖産 | 200,800円 | +5.1% | +4.8% | 1.99% | 17.00倍 | 0.62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
