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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,820 | 1,820 | 1,801 | 1,814 | -11 | -0.6% | 11,600 |
| 2015/09/04 | 1,836 | 1,839 | 1,825 | 1,825 | -40 | -2.1% | 8,300 |
| 2015/09/03 | 1,834 | 1,865 | 1,834 | 1,865 | +32 | +1.7% | 4,200 |
| 2015/09/02 | 1,830 | 1,868 | 1,823 | 1,833 | -37 | -2% | 10,300 |
| 2015/09/01 | 1,891 | 1,898 | 1,870 | 1,870 | -19 | -1% | 5,800 |
| 2015/08/31 | 1,899 | 1,899 | 1,871 | 1,889 | -1 | -0.1% | 5,100 |
| 2015/08/28 | 1,877 | 1,898 | 1,877 | 1,890 | +13 | +0.7% | 7,900 |
| 2015/08/27 | 1,871 | 1,889 | 1,871 | 1,877 | +7 | +0.4% | 11,800 |
| 2015/08/26 | 1,822 | 1,870 | 1,822 | 1,870 | +70 | +3.9% | 11,400 |
| 2015/08/25 | 1,750 | 1,850 | 1,712 | 1,800 | -35 | -1.9% | 35,000 |
| 2015/08/24 | 1,870 | 1,879 | 1,800 | 1,835 | -59 | -3.1% | 40,000 |
| 2015/08/21 | 1,910 | 1,910 | 1,882 | 1,894 | -21 | -1.1% | 29,600 |
| 2015/08/20 | 1,920 | 1,927 | 1,915 | 1,915 | -10 | -0.5% | 5,400 |
| 2015/08/19 | 1,921 | 1,930 | 1,920 | 1,925 | +4 | +0.2% | 5,300 |
| 2015/08/18 | 1,926 | 1,929 | 1,921 | 1,921 | -5 | -0.3% | 6,500 |
| 2015/08/17 | 1,921 | 1,930 | 1,921 | 1,926 | +5 | +0.3% | 10,700 |
| 2015/08/14 | 1,933 | 1,939 | 1,916 | 1,921 | -13 | -0.7% | 21,000 |
| 2015/08/13 | 1,943 | 1,943 | 1,934 | 1,934 | -8 | -0.4% | 3,500 |
| 2015/08/12 | 1,935 | 1,942 | 1,932 | 1,942 | +3 | +0.2% | 8,400 |
| 2015/08/11 | 1,939 | 1,944 | 1,937 | 1,939 | +3 | +0.2% | 7,200 |
| 2015/08/10 | 1,950 | 1,950 | 1,936 | 1,936 | -6 | -0.3% | 9,900 |
| 2015/08/07 | 1,944 | 1,947 | 1,940 | 1,942 | -3 | -0.2% | 6,200 |
| 2015/08/06 | 1,945 | 1,949 | 1,941 | 1,945 | ±0 | ±0% | 5,200 |
| 2015/08/05 | 1,935 | 1,946 | 1,935 | 1,945 | +10 | +0.5% | 2,900 |
| 2015/08/04 | 1,936 | 1,940 | 1,933 | 1,935 | -5 | -0.3% | 7,200 |
| 2015/08/03 | 1,952 | 1,957 | 1,940 | 1,940 | -5 | -0.3% | 6,400 |
| 2015/07/31 | 1,951 | 1,952 | 1,941 | 1,945 | -8 | -0.4% | 8,100 |
| 2015/07/30 | 1,955 | 1,960 | 1,953 | 1,953 | -7 | -0.4% | 4,500 |
| 2015/07/29 | 1,956 | 1,980 | 1,950 | 1,960 | +2 | +0.1% | 4,400 |
| 2015/07/28 | 1,950 | 1,960 | 1,942 | 1,958 | -2 | -0.1% | 3,700 |
| 2015/07/27 | 1,979 | 1,979 | 1,960 | 1,960 | -20 | -1% | 7,600 |
| 2015/07/24 | 1,987 | 1,994 | 1,970 | 1,980 | -7 | -0.4% | 8,800 |
| 2015/07/23 | 1,997 | 1,997 | 1,987 | 1,987 | -6 | -0.3% | 7,600 |
| 2015/07/22 | 1,992 | 1,995 | 1,990 | 1,993 | +2 | +0.1% | 3,300 |
| 2015/07/21 | 1,997 | 1,999 | 1,991 | 1,991 | +1 | +0.1% | 4,800 |
| 2015/07/17 | 1,995 | 1,997 | 1,990 | 1,990 | ±0 | ±0% | 6,200 |
| 2015/07/16 | 1,986 | 1,991 | 1,985 | 1,990 | +7 | +0.4% | 7,400 |
| 2015/07/15 | 1,987 | 1,987 | 1,970 | 1,983 | +9 | +0.5% | 3,400 |
| 2015/07/14 | 1,936 | 1,975 | 1,935 | 1,974 | +15 | +0.8% | 16,800 |
| 2015/07/13 | 1,935 | 1,962 | 1,935 | 1,959 | +29 | +1.5% | 9,000 |
| 2015/07/10 | 1,953 | 1,970 | 1,930 | 1,930 | -23 | -1.2% | 21,500 |
| 2015/07/09 | 1,950 | 1,964 | 1,930 | 1,953 | -12 | -0.6% | 20,800 |
| 2015/07/08 | 2,005 | 2,005 | 1,956 | 1,965 | -35 | -1.8% | 26,400 |
| 2015/07/07 | 1,989 | 2,004 | 1,988 | 2,000 | +14 | +0.7% | 11,500 |
| 2015/07/06 | 1,980 | 2,010 | 1,980 | 1,986 | +1 | +0.1% | 14,100 |
| 2015/07/03 | 1,986 | 1,993 | 1,983 | 1,985 | +14 | +0.7% | 13,500 |
| 2015/07/02 | 2,000 | 2,002 | 1,971 | 1,971 | -26 | -1.3% | 15,400 |
| 2015/07/01 | 1,985 | 1,997 | 1,976 | 1,997 | +30 | +1.5% | 18,200 |
| 2015/06/30 | 1,956 | 1,993 | 1,956 | 1,967 | -9 | -0.5% | 15,500 |
| 2015/06/29 | 1,954 | 1,995 | 1,954 | 1,976 | -34 | -1.7% | 39,200 |
2251～
2300
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
