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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 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 |
| 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 |
2401～
2450
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
