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 |
---|---|---|---|---|---|---|---|
2015/01/09 | 1,928 | 1,937 | 1,921 | 1,930 | +3 | +0.2% | 23,200 |
2015/01/08 | 1,910 | 1,927 | 1,910 | 1,927 | +9 | +0.5% | 18,300 |
2015/01/07 | 1,892 | 1,925 | 1,888 | 1,918 | +7 | +0.4% | 16,000 |
2015/01/06 | 1,928 | 1,929 | 1,891 | 1,911 | -18 | -0.9% | 23,000 |
2015/01/05 | 1,911 | 1,930 | 1,906 | 1,929 | +24 | +1.3% | 22,800 |
2014/12/30 | 1,911 | 1,918 | 1,895 | 1,905 | -6 | -0.3% | 18,400 |
2014/12/29 | 1,920 | 1,929 | 1,908 | 1,911 | -19 | -1% | 28,100 |
2014/12/26 | 1,890 | 1,930 | 1,890 | 1,930 | +32 | +1.7% | 27,900 |
2014/12/25 | 1,850 | 1,898 | 1,849 | 1,898 | +53 | +2.9% | 37,100 |
2014/12/24 | 1,840 | 1,850 | 1,833 | 1,845 | +25 | +1.4% | 40,300 |
2014/12/22 | 1,810 | 1,820 | 1,808 | 1,820 | +15 | +0.8% | 22,300 |
2014/12/19 | 1,804 | 1,807 | 1,799 | 1,805 | +6 | +0.3% | 13,800 |
2014/12/18 | 1,789 | 1,802 | 1,786 | 1,799 | +14 | +0.8% | 10,200 |
2014/12/17 | 1,781 | 1,792 | 1,770 | 1,785 | -2 | -0.1% | 12,900 |
2014/12/16 | 1,805 | 1,805 | 1,777 | 1,787 | -18 | -1% | 15,600 |
2014/12/15 | 1,800 | 1,805 | 1,800 | 1,805 | ±0 | ±0% | 6,500 |
2014/12/12 | 1,804 | 1,805 | 1,802 | 1,805 | +3 | +0.2% | 3,800 |
2014/12/11 | 1,788 | 1,802 | 1,786 | 1,802 | +10 | +0.6% | 8,200 |
2014/12/10 | 1,797 | 1,799 | 1,790 | 1,792 | -10 | -0.6% | 12,200 |
2014/12/09 | 1,803 | 1,804 | 1,800 | 1,802 | -1 | -0.1% | 14,000 |
2014/12/08 | 1,801 | 1,803 | 1,798 | 1,803 | +3 | +0.2% | 13,300 |
2014/12/05 | 1,804 | 1,804 | 1,785 | 1,800 | -5 | -0.3% | 14,800 |
2014/12/04 | 1,801 | 1,807 | 1,788 | 1,805 | +4 | +0.2% | 17,200 |
2014/12/03 | 1,810 | 1,817 | 1,800 | 1,801 | -8 | -0.4% | 22,700 |
2014/12/02 | 1,797 | 1,810 | 1,789 | 1,809 | +29 | +1.6% | 23,200 |
2014/12/01 | 1,771 | 1,784 | 1,771 | 1,780 | +14 | +0.8% | 14,300 |
2014/11/28 | 1,750 | 1,767 | 1,745 | 1,766 | +16 | +0.9% | 21,700 |
2014/11/27 | 1,740 | 1,750 | 1,740 | 1,750 | +11 | +0.6% | 8,000 |
2014/11/26 | 1,735 | 1,750 | 1,733 | 1,739 | +6 | +0.3% | 18,800 |
2014/11/25 | 1,720 | 1,740 | 1,719 | 1,733 | +16 | +0.9% | 22,900 |
2014/11/21 | 1,708 | 1,717 | 1,707 | 1,717 | +9 | +0.5% | 12,100 |
2014/11/20 | 1,710 | 1,711 | 1,700 | 1,708 | -1 | -0.1% | 15,400 |
2014/11/19 | 1,710 | 1,710 | 1,700 | 1,709 | +8 | +0.5% | 10,700 |
2014/11/18 | 1,700 | 1,701 | 1,695 | 1,701 | +8 | +0.5% | 4,100 |
2014/11/17 | 1,700 | 1,705 | 1,692 | 1,693 | +1 | +0.1% | 13,200 |
2014/11/14 | 1,700 | 1,708 | 1,691 | 1,692 | -11 | -0.6% | 12,700 |
2014/11/13 | 1,705 | 1,710 | 1,700 | 1,703 | -2 | -0.1% | 5,900 |
2014/11/12 | 1,710 | 1,710 | 1,701 | 1,705 | ±0 | ±0% | 8,200 |
2014/11/11 | 1,710 | 1,711 | 1,705 | 1,705 | -2 | -0.1% | 12,500 |
2014/11/10 | 1,699 | 1,708 | 1,696 | 1,707 | +9 | +0.5% | 12,600 |
2014/11/07 | 1,697 | 1,698 | 1,690 | 1,698 | ±0 | ±0% | 7,500 |
2014/11/06 | 1,699 | 1,699 | 1,690 | 1,698 | ±0 | ±0% | 7,500 |
2014/11/05 | 1,690 | 1,698 | 1,680 | 1,698 | +8 | +0.5% | 12,200 |
2014/11/04 | 1,690 | 1,697 | 1,682 | 1,690 | +8 | +0.5% | 11,600 |
2014/10/31 | 1,684 | 1,690 | 1,680 | 1,682 | -1 | -0.1% | 7,100 |
2014/10/30 | 1,683 | 1,687 | 1,676 | 1,683 | +3 | +0.2% | 8,600 |
2014/10/29 | 1,690 | 1,690 | 1,676 | 1,680 | +4 | +0.2% | 13,700 |
2014/10/28 | 1,650 | 1,688 | 1,650 | 1,676 | +28 | +1.7% | 23,000 |
2014/10/27 | 1,648 | 1,650 | 1,626 | 1,648 | +32 | +2% | 8,800 |
2014/10/24 | 1,642 | 1,648 | 1,600 | 1,616 | -23 | -1.4% | 16,500 |
2401~
2450
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