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 |
---|---|---|---|---|---|---|---|
2014/10/23 | 1,632 | 1,649 | 1,630 | 1,639 | +13 | +0.8% | 8,700 |
2014/10/22 | 1,620 | 1,632 | 1,612 | 1,626 | +6 | +0.4% | 4,800 |
2014/10/21 | 1,613 | 1,624 | 1,601 | 1,620 | +7 | +0.4% | 3,000 |
2014/10/20 | 1,610 | 1,628 | 1,600 | 1,613 | +6 | +0.4% | 7,400 |
2014/10/17 | 1,600 | 1,609 | 1,596 | 1,607 | +17 | +1.1% | 6,100 |
2014/10/16 | 1,605 | 1,606 | 1,590 | 1,590 | -15 | -0.9% | 12,200 |
2014/10/15 | 1,597 | 1,605 | 1,595 | 1,605 | +8 | +0.5% | 6,900 |
2014/10/14 | 1,620 | 1,620 | 1,541 | 1,597 | -28 | -1.7% | 20,600 |
2014/10/10 | 1,642 | 1,642 | 1,617 | 1,625 | -17 | -1% | 17,800 |
2014/10/09 | 1,654 | 1,654 | 1,638 | 1,642 | -4 | -0.2% | 6,500 |
2014/10/08 | 1,650 | 1,655 | 1,645 | 1,646 | -13 | -0.8% | 9,700 |
2014/10/07 | 1,645 | 1,660 | 1,645 | 1,659 | +16 | +1% | 13,200 |
2014/10/06 | 1,647 | 1,650 | 1,640 | 1,643 | ±0 | ±0% | 9,100 |
2014/10/03 | 1,636 | 1,643 | 1,636 | 1,643 | +2 | +0.1% | 4,700 |
2014/10/02 | 1,643 | 1,643 | 1,637 | 1,641 | -2 | -0.1% | 5,200 |
2014/10/01 | 1,636 | 1,645 | 1,636 | 1,643 | +7 | +0.4% | 9,100 |
2014/09/30 | 1,639 | 1,640 | 1,635 | 1,636 | -3 | -0.2% | 4,500 |
2014/09/29 | 1,634 | 1,639 | 1,630 | 1,639 | +11 | +0.7% | 6,400 |
2014/09/26 | 1,622 | 1,637 | 1,622 | 1,628 | +6 | +0.4% | 9,200 |
2014/09/25 | 1,621 | 1,626 | 1,621 | 1,622 | -2 | -0.1% | 3,200 |
2014/09/24 | 1,616 | 1,625 | 1,615 | 1,624 | +8 | +0.5% | 9,900 |
2014/09/22 | 1,620 | 1,630 | 1,613 | 1,616 | +7 | +0.4% | 18,900 |
2014/09/19 | 1,607 | 1,611 | 1,607 | 1,609 | -6 | -0.4% | 2,900 |
2014/09/18 | 1,608 | 1,615 | 1,608 | 1,615 | +8 | +0.5% | 5,700 |
2014/09/17 | 1,607 | 1,615 | 1,606 | 1,607 | -1 | -0.1% | 4,500 |
2014/09/16 | 1,612 | 1,612 | 1,608 | 1,608 | -3 | -0.2% | 6,500 |
2014/09/12 | 1,608 | 1,612 | 1,605 | 1,611 | +6 | +0.4% | 9,800 |
2014/09/11 | 1,604 | 1,608 | 1,602 | 1,605 | +1 | +0.1% | 6,000 |
2014/09/10 | 1,614 | 1,614 | 1,602 | 1,604 | -5 | -0.3% | 7,400 |
2014/09/09 | 1,609 | 1,612 | 1,602 | 1,609 | ±0 | ±0% | 2,000 |
2014/09/08 | 1,603 | 1,614 | 1,602 | 1,609 | +3 | +0.2% | 4,300 |
2014/09/05 | 1,603 | 1,607 | 1,600 | 1,606 | +4 | +0.2% | 4,500 |
2014/09/04 | 1,600 | 1,603 | 1,600 | 1,602 | +2 | +0.1% | 1,800 |
2014/09/03 | 1,601 | 1,603 | 1,600 | 1,600 | -1 | -0.1% | 8,100 |
2014/09/02 | 1,602 | 1,605 | 1,601 | 1,601 | -1 | -0.1% | 6,900 |
2014/09/01 | 1,602 | 1,607 | 1,601 | 1,602 | ±0 | ±0% | 4,600 |
2014/08/29 | 1,609 | 1,610 | 1,602 | 1,602 | -5 | -0.3% | 3,100 |
2014/08/28 | 1,605 | 1,608 | 1,601 | 1,607 | +2 | +0.1% | 2,800 |
2014/08/27 | 1,614 | 1,614 | 1,600 | 1,605 | +5 | +0.3% | 4,100 |
2014/08/26 | 1,606 | 1,613 | 1,600 | 1,600 | -10 | -0.6% | 6,500 |
2014/08/25 | 1,607 | 1,622 | 1,606 | 1,610 | -6 | -0.4% | 3,500 |
2014/08/22 | 1,622 | 1,624 | 1,613 | 1,616 | -4 | -0.2% | 3,600 |
2014/08/21 | 1,624 | 1,624 | 1,605 | 1,620 | -4 | -0.2% | 4,800 |
2014/08/20 | 1,610 | 1,624 | 1,605 | 1,624 | +15 | +0.9% | 15,700 |
2014/08/19 | 1,615 | 1,615 | 1,606 | 1,609 | +3 | +0.2% | 3,400 |
2014/08/18 | 1,610 | 1,612 | 1,606 | 1,606 | ±0 | ±0% | 5,500 |
2014/08/15 | 1,609 | 1,610 | 1,604 | 1,606 | ±0 | ±0% | 1,700 |
2014/08/14 | 1,619 | 1,619 | 1,601 | 1,606 | -13 | -0.8% | 5,600 |
2014/08/13 | 1,610 | 1,619 | 1,601 | 1,619 | +16 | +1% | 14,000 |
2014/08/12 | 1,600 | 1,605 | 1,600 | 1,603 | +14 | +0.9% | 6,400 |
2451~
2500
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