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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,975 | 1,985 | 1,971 | 1,985 | +21 | +1.1% | 16,300 |
| 2015/11/20 | 1,965 | 1,972 | 1,963 | 1,964 | +2 | +0.1% | 7,400 |
| 2015/11/19 | 1,966 | 1,970 | 1,961 | 1,962 | -5 | -0.3% | 9,200 |
| 2015/11/18 | 1,968 | 1,969 | 1,963 | 1,967 | +9 | +0.5% | 7,200 |
| 2015/11/17 | 1,962 | 1,965 | 1,954 | 1,958 | -1 | -0.1% | 10,000 |
| 2015/11/16 | 1,951 | 1,960 | 1,951 | 1,959 | +8 | +0.4% | 8,700 |
| 2015/11/13 | 1,955 | 1,960 | 1,950 | 1,951 | -7 | -0.4% | 6,300 |
| 2015/11/12 | 1,960 | 1,961 | 1,956 | 1,958 | +4 | +0.2% | 5,500 |
| 2015/11/11 | 1,960 | 1,962 | 1,950 | 1,954 | -6 | -0.3% | 10,900 |
| 2015/11/10 | 1,963 | 1,963 | 1,952 | 1,960 | +4 | +0.2% | 7,200 |
| 2015/11/09 | 1,957 | 1,964 | 1,943 | 1,956 | +7 | +0.4% | 14,700 |
| 2015/11/06 | 1,944 | 1,949 | 1,939 | 1,949 | +10 | +0.5% | 8,200 |
| 2015/11/05 | 1,940 | 1,943 | 1,932 | 1,939 | +13 | +0.7% | 7,800 |
| 2015/11/04 | 1,930 | 1,933 | 1,923 | 1,926 | +2 | +0.1% | 6,700 |
| 2015/11/02 | 1,925 | 1,938 | 1,915 | 1,924 | +5 | +0.3% | 6,800 |
| 2015/10/30 | 1,907 | 1,919 | 1,903 | 1,919 | +14 | +0.7% | 5,000 |
| 2015/10/29 | 1,916 | 1,921 | 1,903 | 1,905 | -7 | -0.4% | 7,400 |
| 2015/10/28 | 1,919 | 1,945 | 1,912 | 1,912 | -6 | -0.3% | 17,800 |
| 2015/10/27 | 1,911 | 1,919 | 1,910 | 1,918 | +10 | +0.5% | 6,300 |
| 2015/10/26 | 1,895 | 1,908 | 1,890 | 1,908 | +13 | +0.7% | 7,800 |
| 2015/10/23 | 1,895 | 1,896 | 1,882 | 1,895 | +9 | +0.5% | 5,200 |
| 2015/10/22 | 1,875 | 1,891 | 1,875 | 1,886 | +11 | +0.6% | 4,700 |
| 2015/10/21 | 1,880 | 1,900 | 1,864 | 1,875 | +1 | +0.1% | 13,600 |
| 2015/10/20 | 1,886 | 1,897 | 1,873 | 1,874 | -12 | -0.6% | 11,000 |
| 2015/10/19 | 1,888 | 1,893 | 1,886 | 1,886 | -2 | -0.1% | 5,000 |
| 2015/10/16 | 1,878 | 1,890 | 1,877 | 1,888 | +12 | +0.6% | 8,600 |
| 2015/10/15 | 1,868 | 1,878 | 1,861 | 1,876 | +8 | +0.4% | 3,000 |
| 2015/10/14 | 1,887 | 1,887 | 1,867 | 1,868 | +1 | +0.1% | 5,500 |
| 2015/10/13 | 1,889 | 1,890 | 1,836 | 1,867 | -14 | -0.7% | 16,400 |
| 2015/10/09 | 1,875 | 1,885 | 1,875 | 1,881 | +6 | +0.3% | 4,100 |
| 2015/10/08 | 1,875 | 1,881 | 1,874 | 1,875 | +4 | +0.2% | 2,700 |
| 2015/10/07 | 1,870 | 1,884 | 1,870 | 1,871 | -16 | -0.8% | 1,900 |
| 2015/10/06 | 1,869 | 1,888 | 1,869 | 1,887 | +24 | +1.3% | 6,900 |
| 2015/10/05 | 1,840 | 1,869 | 1,840 | 1,863 | -7 | -0.4% | 6,700 |
| 2015/10/02 | 1,871 | 1,872 | 1,824 | 1,870 | ±0 | ±0% | 7,600 |
| 2015/10/01 | 1,851 | 1,870 | 1,850 | 1,870 | +20 | +1.1% | 4,700 |
| 2015/09/30 | 1,830 | 1,863 | 1,830 | 1,850 | +28 | +1.5% | 5,500 |
| 2015/09/29 | 1,863 | 1,868 | 1,820 | 1,822 | -41 | -2.2% | 7,500 |
| 2015/09/28 | 1,870 | 1,874 | 1,859 | 1,863 | -12 | -0.6% | 5,500 |
| 2015/09/25 | 1,878 | 1,878 | 1,851 | 1,875 | -3 | -0.2% | 10,100 |
| 2015/09/24 | 1,850 | 1,878 | 1,849 | 1,878 | +24 | +1.3% | 9,300 |
| 2015/09/18 | 1,833 | 1,869 | 1,829 | 1,854 | +34 | +1.9% | 5,400 |
| 2015/09/17 | 1,855 | 1,867 | 1,816 | 1,820 | -40 | -2.2% | 9,800 |
| 2015/09/16 | 1,878 | 1,878 | 1,855 | 1,860 | -11 | -0.6% | 5,700 |
| 2015/09/15 | 1,878 | 1,879 | 1,860 | 1,871 | ±0 | ±0% | 5,100 |
| 2015/09/14 | 1,878 | 1,878 | 1,860 | 1,871 | +33 | +1.8% | 7,400 |
| 2015/09/11 | 1,828 | 1,850 | 1,817 | 1,838 | +10 | +0.5% | 3,400 |
| 2015/09/10 | 1,859 | 1,869 | 1,825 | 1,828 | -32 | -1.7% | 7,200 |
| 2015/09/09 | 1,822 | 1,869 | 1,810 | 1,860 | +59 | +3.3% | 9,300 |
| 2015/09/08 | 1,814 | 1,824 | 1,801 | 1,801 | -13 | -0.7% | 4,900 |
2201～
2250
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
