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 |
|---|---|---|---|---|---|---|---|
| 2015/03/24 | 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 |
| 2015/01/30 | 1,935 | 1,953 | 1,935 | 1,953 | +16 | +0.8% | 21,000 |
| 2015/01/29 | 1,954 | 1,963 | 1,935 | 1,937 | -15 | -0.8% | 23,900 |
| 2015/01/28 | 1,945 | 1,958 | 1,921 | 1,952 | +12 | +0.6% | 19,900 |
| 2015/01/27 | 1,923 | 1,940 | 1,912 | 1,940 | +17 | +0.9% | 22,500 |
| 2015/01/26 | 1,931 | 1,934 | 1,923 | 1,923 | -8 | -0.4% | 20,400 |
| 2015/01/23 | 1,950 | 1,950 | 1,927 | 1,931 | -4 | -0.2% | 32,600 |
| 2015/01/22 | 1,953 | 1,953 | 1,935 | 1,935 | -13 | -0.7% | 17,400 |
| 2015/01/21 | 1,970 | 1,970 | 1,948 | 1,948 | -13 | -0.7% | 22,900 |
| 2015/01/20 | 1,946 | 1,971 | 1,936 | 1,961 | +8 | +0.4% | 16,800 |
| 2015/01/19 | 1,942 | 1,964 | 1,942 | 1,953 | +18 | +0.9% | 14,400 |
| 2015/01/16 | 1,979 | 1,979 | 1,919 | 1,935 | -52 | -2.6% | 42,700 |
| 2015/01/15 | 1,985 | 1,995 | 1,978 | 1,987 | -3 | -0.2% | 22,200 |
| 2015/01/14 | 1,950 | 1,990 | 1,932 | 1,990 | +50 | +2.6% | 33,100 |
| 2015/01/13 | 1,934 | 1,940 | 1,924 | 1,940 | +10 | +0.5% | 23,400 |
2351～
2400
件表示中 / 6714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 | 266,600円 | +1.2% | -1.5% | 3.19% | 18.24倍 | 1.45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 |
| はごろも | 327,000円 | -0.6% | +10.2% | 1.53% | 18.10倍 | 0.78倍 |
|
「シーチキン」はツナ缶のトップブランド。パスタ、ペットフードも展開。国内外に協力工場網 |
| かどや | 359,000円 | +7.9% | -23.7% | 2.37% | 16.52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 |
| ＳＴＩフードＨ | 558,000円 | +10.1% | +20.2% | 1.97% | 18.37倍 | 4.16倍 |
|
水産食品やおにぎり具材の製造。売上の大半がセブン向け。国内での一貫生産による品質が強み |
| モロゾフ | 463,000円 | +2.6% | -19.7% | 1.68% | 23.11倍 | 1.58倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
市場注目の銘柄
チャート関連のコラム
