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 |
|---|---|---|---|---|---|---|---|
| 2016/05/25 | 1,900 | 1,900 | 1,891 | 1,893 | -6 | -0.3% | 4,800 |
| 2016/05/24 | 1,895 | 1,899 | 1,890 | 1,899 | +15 | +0.8% | 9,700 |
| 2016/05/23 | 1,875 | 1,885 | 1,874 | 1,884 | +9 | +0.5% | 5,100 |
| 2016/05/20 | 1,875 | 1,883 | 1,875 | 1,875 | ±0 | ±0% | 3,600 |
| 2016/05/19 | 1,868 | 1,884 | 1,868 | 1,875 | +5 | +0.3% | 3,500 |
| 2016/05/18 | 1,880 | 1,881 | 1,870 | 1,870 | -4 | -0.2% | 4,800 |
| 2016/05/17 | 1,861 | 1,875 | 1,861 | 1,874 | +7 | +0.4% | 7,000 |
| 2016/05/16 | 1,865 | 1,873 | 1,865 | 1,867 | +2 | +0.1% | 6,200 |
| 2016/05/13 | 1,870 | 1,873 | 1,865 | 1,865 | -5 | -0.3% | 1,600 |
| 2016/05/12 | 1,866 | 1,877 | 1,865 | 1,870 | +1 | +0.1% | 3,900 |
| 2016/05/11 | 1,875 | 1,875 | 1,863 | 1,869 | +17 | +0.9% | 3,800 |
| 2016/05/10 | 1,855 | 1,864 | 1,852 | 1,852 | -13 | -0.7% | 5,600 |
| 2016/05/09 | 1,858 | 1,869 | 1,858 | 1,865 | +7 | +0.4% | 3,700 |
| 2016/05/06 | 1,867 | 1,870 | 1,851 | 1,858 | -12 | -0.6% | 12,200 |
| 2016/05/02 | 1,882 | 1,882 | 1,866 | 1,870 | -12 | -0.6% | 5,900 |
| 2016/04/28 | 1,873 | 1,883 | 1,871 | 1,882 | +8 | +0.4% | 3,400 |
| 2016/04/27 | 1,876 | 1,881 | 1,872 | 1,874 | -5 | -0.3% | 2,100 |
| 2016/04/26 | 1,875 | 1,880 | 1,875 | 1,879 | +4 | +0.2% | 3,200 |
| 2016/04/25 | 1,879 | 1,879 | 1,874 | 1,875 | +1 | +0.1% | 2,800 |
| 2016/04/22 | 1,870 | 1,875 | 1,865 | 1,874 | +4 | +0.2% | 2,800 |
| 2016/04/21 | 1,876 | 1,880 | 1,870 | 1,870 | -15 | -0.8% | 13,600 |
| 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 |
2201～
2250
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
