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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,870 | 1,881 | 1,869 | 1,880 | +15 | +0.8% | 11,200 |
| 2015/04/10 | 1,870 | 1,876 | 1,864 | 1,865 | -4 | -0.2% | 7,300 |
| 2015/04/09 | 1,882 | 1,886 | 1,862 | 1,869 | -5 | -0.3% | 15,000 |
| 2015/04/08 | 1,857 | 1,874 | 1,857 | 1,874 | +11 | +0.6% | 7,200 |
| 2015/04/07 | 1,852 | 1,863 | 1,851 | 1,863 | +12 | +0.6% | 7,900 |
| 2015/04/06 | 1,860 | 1,862 | 1,851 | 1,851 | -12 | -0.6% | 10,500 |
| 2015/04/03 | 1,869 | 1,869 | 1,857 | 1,863 | -2 | -0.1% | 12,300 |
| 2015/04/02 | 1,876 | 1,877 | 1,861 | 1,865 | -6 | -0.3% | 5,200 |
| 2015/04/01 | 1,881 | 1,882 | 1,870 | 1,871 | -10 | -0.5% | 8,300 |
| 2015/03/31 | 1,886 | 1,886 | 1,881 | 1,881 | +2 | +0.1% | 2,500 |
| 2015/03/30 | 1,879 | 1,887 | 1,876 | 1,879 | +1 | +0.1% | 7,000 |
| 2015/03/27 | 1,878 | 1,898 | 1,876 | 1,878 | ±0 | ±0% | 7,800 |
| 2015/03/26 | 1,892 | 1,895 | 1,875 | 1,878 | -14 | -0.7% | 17,900 |
| 2015/03/25 | 1,890 | 1,899 | 1,888 | 1,892 | +1 | +0.1% | 12,400 |
| 2015/03/24 | 1,898 | 1,899 | 1,891 | 1,891 | -7 | -0.4% | 11,400 |
| 2015/03/23 | 1,900 | 1,910 | 1,895 | 1,898 | -9 | -0.5% | 16,500 |
| 2015/03/20 | 1,901 | 1,908 | 1,900 | 1,907 | +5 | +0.3% | 7,700 |
| 2015/03/19 | 1,917 | 1,918 | 1,900 | 1,902 | -18 | -0.9% | 7,300 |
| 2015/03/18 | 1,910 | 1,925 | 1,910 | 1,920 | +5 | +0.3% | 6,800 |
| 2015/03/17 | 1,906 | 1,928 | 1,905 | 1,915 | +5 | +0.3% | 15,500 |
| 2015/03/16 | 1,901 | 1,921 | 1,900 | 1,910 | -25 | -1.3% | 18,700 |
| 2015/03/13 | 1,939 | 1,940 | 1,920 | 1,935 | -5 | -0.3% | 18,300 |
| 2015/03/12 | 1,920 | 1,943 | 1,907 | 1,940 | +16 | +0.8% | 23,500 |
| 2015/03/11 | 1,928 | 1,935 | 1,915 | 1,924 | -12 | -0.6% | 20,300 |
| 2015/03/10 | 1,899 | 1,936 | 1,899 | 1,936 | +49 | +2.6% | 66,100 |
| 2015/03/09 | 1,867 | 1,887 | 1,866 | 1,887 | +32 | +1.7% | 29,300 |
| 2015/03/06 | 1,855 | 1,859 | 1,853 | 1,855 | ±0 | ±0% | 14,900 |
| 2015/03/05 | 1,852 | 1,855 | 1,845 | 1,855 | +6 | +0.3% | 13,300 |
| 2015/03/04 | 1,851 | 1,851 | 1,840 | 1,849 | -7 | -0.4% | 13,000 |
| 2015/03/03 | 1,851 | 1,859 | 1,850 | 1,856 | +11 | +0.6% | 23,800 |
| 2015/03/02 | 1,816 | 1,852 | 1,800 | 1,845 | +13 | +0.7% | 39,300 |
| 2015/02/27 | 1,850 | 1,851 | 1,832 | 1,832 | -18 | -1% | 39,800 |
| 2015/02/26 | 1,888 | 1,888 | 1,850 | 1,850 | -39 | -2.1% | 52,100 |
| 2015/02/25 | 1,868 | 1,900 | 1,865 | 1,889 | -63 | -3.2% | 118,800 |
| 2015/02/24 | 1,951 | 1,956 | 1,951 | 1,952 | -1 | -0.1% | 170,800 |
| 2015/02/23 | 1,955 | 1,957 | 1,952 | 1,953 | -2 | -0.1% | 60,600 |
| 2015/02/20 | 1,957 | 1,961 | 1,954 | 1,955 | -5 | -0.3% | 33,500 |
| 2015/02/19 | 1,951 | 1,960 | 1,951 | 1,960 | +9 | +0.5% | 24,500 |
| 2015/02/18 | 1,956 | 1,957 | 1,950 | 1,951 | -7 | -0.4% | 42,000 |
| 2015/02/17 | 1,956 | 1,961 | 1,955 | 1,958 | -1 | -0.1% | 21,300 |
| 2015/02/16 | 1,961 | 1,963 | 1,957 | 1,959 | -4 | -0.2% | 21,600 |
| 2015/02/13 | 1,958 | 1,963 | 1,949 | 1,963 | +6 | +0.3% | 29,000 |
| 2015/02/12 | 1,960 | 1,963 | 1,956 | 1,957 | -2 | -0.1% | 20,500 |
| 2015/02/10 | 1,957 | 1,959 | 1,953 | 1,959 | +4 | +0.2% | 16,100 |
| 2015/02/09 | 1,950 | 1,957 | 1,950 | 1,955 | +5 | +0.3% | 16,900 |
| 2015/02/06 | 1,951 | 1,953 | 1,948 | 1,950 | +2 | +0.1% | 11,300 |
| 2015/02/05 | 1,951 | 1,954 | 1,948 | 1,948 | -3 | -0.2% | 13,600 |
| 2015/02/04 | 1,950 | 1,958 | 1,946 | 1,951 | -1 | -0.1% | 19,800 |
| 2015/02/03 | 1,951 | 1,964 | 1,948 | 1,952 | -7 | -0.4% | 20,300 |
| 2015/02/02 | 1,952 | 1,960 | 1,952 | 1,959 | +6 | +0.3% | 19,200 |
2351～
2400
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
