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 |
---|---|---|---|---|---|---|---|
2016/02/08 | 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 |
2016/01/19 | 1,930 | 1,941 | 1,904 | 1,914 | -16 | -0.8% | 8,400 |
2016/01/18 | 1,900 | 1,985 | 1,887 | 1,930 | +12 | +0.6% | 21,300 |
2016/01/15 | 1,920 | 1,937 | 1,911 | 1,918 | +3 | +0.2% | 10,200 |
2016/01/14 | 1,940 | 1,941 | 1,915 | 1,915 | -31 | -1.6% | 15,500 |
2016/01/13 | 1,928 | 1,958 | 1,928 | 1,946 | +19 | +1% | 7,800 |
2016/01/12 | 1,960 | 1,961 | 1,925 | 1,927 | -47 | -2.4% | 27,900 |
2016/01/08 | 1,962 | 1,974 | 1,961 | 1,974 | +13 | +0.7% | 7,000 |
2016/01/07 | 1,968 | 1,974 | 1,956 | 1,961 | -14 | -0.7% | 10,200 |
2016/01/06 | 1,985 | 1,994 | 1,955 | 1,975 | ±0 | ±0% | 13,800 |
2016/01/05 | 1,960 | 1,992 | 1,957 | 1,975 | +6 | +0.3% | 10,400 |
2016/01/04 | 2,000 | 2,015 | 1,960 | 1,969 | -18 | -0.9% | 22,700 |
2015/12/30 | 1,989 | 1,990 | 1,982 | 1,987 | +17 | +0.9% | 11,300 |
2015/12/29 | 1,959 | 1,975 | 1,959 | 1,970 | +14 | +0.7% | 10,400 |
2015/12/28 | 1,949 | 1,958 | 1,944 | 1,956 | +12 | +0.6% | 10,500 |
2015/12/25 | 1,930 | 1,945 | 1,928 | 1,944 | +12 | +0.6% | 13,000 |
2015/12/24 | 1,935 | 1,951 | 1,927 | 1,932 | -3 | -0.2% | 17,700 |
2015/12/22 | 1,979 | 1,979 | 1,926 | 1,935 | -30 | -1.5% | 16,400 |
2015/12/21 | 1,975 | 1,980 | 1,963 | 1,965 | -13 | -0.7% | 11,000 |
2015/12/18 | 1,992 | 1,992 | 1,972 | 1,978 | -8 | -0.4% | 13,100 |
2015/12/17 | 1,969 | 1,986 | 1,963 | 1,986 | +33 | +1.7% | 8,800 |
2015/12/16 | 1,957 | 1,960 | 1,941 | 1,953 | +18 | +0.9% | 7,700 |
2015/12/15 | 1,967 | 1,971 | 1,935 | 1,935 | -32 | -1.6% | 11,000 |
2015/12/14 | 1,942 | 1,970 | 1,935 | 1,967 | -15 | -0.8% | 14,800 |
2015/12/11 | 1,986 | 1,992 | 1,980 | 1,982 | -6 | -0.3% | 8,600 |
2015/12/10 | 1,997 | 1,997 | 1,987 | 1,988 | -9 | -0.5% | 11,900 |
2015/12/09 | 1,998 | 2,001 | 1,993 | 1,997 | +3 | +0.2% | 3,700 |
2015/12/08 | 2,001 | 2,003 | 1,992 | 1,994 | -7 | -0.3% | 8,600 |
2015/12/07 | 1,995 | 2,004 | 1,995 | 2,001 | +7 | +0.4% | 6,600 |
2015/12/04 | 2,001 | 2,001 | 1,958 | 1,994 | -10 | -0.5% | 14,000 |
2015/12/03 | 2,000 | 2,005 | 2,000 | 2,004 | +3 | +0.1% | 5,200 |
2015/12/02 | 2,014 | 2,016 | 2,000 | 2,001 | -14 | -0.7% | 16,500 |
2015/12/01 | 2,016 | 2,030 | 2,010 | 2,015 | -1 | ±0% | 23,500 |
2015/11/30 | 2,010 | 2,017 | 2,010 | 2,016 | +7 | +0.3% | 14,400 |
2015/11/27 | 1,997 | 2,009 | 1,997 | 2,009 | +15 | +0.8% | 12,100 |
2015/11/26 | 1,990 | 2,006 | 1,990 | 1,994 | +10 | +0.5% | 24,400 |
2015/11/25 | 1,980 | 1,985 | 1,976 | 1,984 | -1 | -0.1% | 7,800 |
2151~
2200
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