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 |
|---|---|---|---|---|---|---|---|
| 2015/05/20 | 1,870 | 1,874 | 1,862 | 1,867 | +3 | +0.2% | 9,700 |
| 2015/05/19 | 1,860 | 1,864 | 1,850 | 1,864 | +7 | +0.4% | 8,800 |
| 2015/05/18 | 1,855 | 1,858 | 1,850 | 1,857 | +2 | +0.1% | 7,800 |
| 2015/05/15 | 1,849 | 1,858 | 1,849 | 1,855 | +7 | +0.4% | 7,000 |
| 2015/05/14 | 1,850 | 1,856 | 1,848 | 1,848 | -5 | -0.3% | 12,400 |
| 2015/05/13 | 1,853 | 1,860 | 1,850 | 1,853 | ±0 | ±0% | 11,200 |
| 2015/05/12 | 1,869 | 1,869 | 1,851 | 1,853 | -16 | -0.9% | 6,200 |
| 2015/05/11 | 1,869 | 1,874 | 1,865 | 1,869 | +8 | +0.4% | 5,500 |
| 2015/05/08 | 1,851 | 1,861 | 1,850 | 1,861 | +11 | +0.6% | 5,900 |
| 2015/05/07 | 1,850 | 1,861 | 1,850 | 1,850 | ±0 | ±0% | 6,400 |
| 2015/05/01 | 1,860 | 1,860 | 1,850 | 1,850 | -10 | -0.5% | 12,500 |
| 2015/04/30 | 1,864 | 1,868 | 1,857 | 1,860 | +2 | +0.1% | 5,700 |
| 2015/04/28 | 1,860 | 1,867 | 1,858 | 1,858 | -2 | -0.1% | 4,200 |
| 2015/04/27 | 1,872 | 1,872 | 1,860 | 1,860 | -11 | -0.6% | 8,800 |
| 2015/04/24 | 1,875 | 1,875 | 1,865 | 1,871 | -4 | -0.2% | 8,500 |
| 2015/04/23 | 1,873 | 1,875 | 1,869 | 1,875 | -3 | -0.2% | 8,700 |
| 2015/04/22 | 1,873 | 1,883 | 1,870 | 1,878 | -3 | -0.2% | 8,600 |
| 2015/04/21 | 1,887 | 1,887 | 1,880 | 1,881 | +5 | +0.3% | 4,700 |
| 2015/04/20 | 1,870 | 1,895 | 1,867 | 1,876 | -18 | -1% | 11,400 |
| 2015/04/17 | 1,900 | 1,905 | 1,883 | 1,894 | -15 | -0.8% | 4,900 |
| 2015/04/16 | 1,912 | 1,914 | 1,901 | 1,909 | -3 | -0.2% | 6,900 |
| 2015/04/15 | 1,915 | 1,915 | 1,905 | 1,912 | +3 | +0.2% | 18,500 |
| 2015/04/14 | 1,880 | 1,917 | 1,877 | 1,909 | +29 | +1.5% | 21,900 |
| 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 |
2451～
2500
件表示中 / 6851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 | 273,000円 | -2.3% | -19.4% | 3.11% | 23.77倍 | 1.80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 |
| やまみ | 499,500円 | +10.5% | -23.2% | 1.44% | 24.91倍 | 3.57倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
| 名糖産 | 200,600円 | +5.1% | +4.8% | 1.99% | 16.98倍 | 0.62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 |
| かどや | 360,000円 | +1.4% | -5.7% | 2.64% | 15.41倍 | 0.94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 |
| はごろも | 322,500円 | +2.2% | 0.0% | 1.86% | 13.20倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
