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 |
|---|---|---|---|---|---|---|---|
| 2014/08/11 | 1,600 | 1,600 | 1,582 | 1,589 | -5 | -0.3% | 7,200 |
| 2014/08/08 | 1,597 | 1,597 | 1,587 | 1,594 | -2 | -0.1% | 5,900 |
| 2014/08/07 | 1,595 | 1,596 | 1,590 | 1,596 | +1 | +0.1% | 4,000 |
| 2014/08/06 | 1,598 | 1,598 | 1,590 | 1,595 | -5 | -0.3% | 3,200 |
| 2014/08/05 | 1,602 | 1,608 | 1,598 | 1,600 | ±0 | ±0% | 3,700 |
| 2014/08/04 | 1,600 | 1,602 | 1,595 | 1,600 | +2 | +0.1% | 9,500 |
| 2014/08/01 | 1,596 | 1,599 | 1,596 | 1,598 | +2 | +0.1% | 3,100 |
| 2014/07/31 | 1,608 | 1,608 | 1,595 | 1,596 | -6 | -0.4% | 6,300 |
| 2014/07/30 | 1,614 | 1,620 | 1,600 | 1,602 | -12 | -0.7% | 16,900 |
| 2014/07/29 | 1,600 | 1,614 | 1,599 | 1,614 | +13 | +0.8% | 19,000 |
| 2014/07/28 | 1,598 | 1,606 | 1,598 | 1,601 | +5 | +0.3% | 7,400 |
| 2014/07/25 | 1,610 | 1,610 | 1,595 | 1,596 | +1 | +0.1% | 7,700 |
| 2014/07/24 | 1,600 | 1,605 | 1,595 | 1,595 | -5 | -0.3% | 7,200 |
| 2014/07/23 | 1,602 | 1,610 | 1,590 | 1,600 | ±0 | ±0% | 11,200 |
| 2014/07/22 | 1,576 | 1,600 | 1,576 | 1,600 | +30 | +1.9% | 17,900 |
| 2014/07/18 | 1,572 | 1,583 | 1,568 | 1,570 | -4 | -0.3% | 12,600 |
| 2014/07/17 | 1,567 | 1,574 | 1,567 | 1,574 | +8 | +0.5% | 1,500 |
| 2014/07/16 | 1,571 | 1,572 | 1,566 | 1,566 | -2 | -0.1% | 2,900 |
| 2014/07/15 | 1,570 | 1,577 | 1,567 | 1,568 | +2 | +0.1% | 3,200 |
| 2014/07/14 | 1,563 | 1,574 | 1,563 | 1,566 | +4 | +0.3% | 3,200 |
| 2014/07/11 | 1,579 | 1,579 | 1,562 | 1,562 | -17 | -1.1% | 4,400 |
| 2014/07/10 | 1,585 | 1,585 | 1,565 | 1,579 | +9 | +0.6% | 6,300 |
| 2014/07/09 | 1,570 | 1,570 | 1,570 | 1,570 | ±0 | ±0% | 4,400 |
| 2014/07/08 | 1,568 | 1,570 | 1,567 | 1,570 | +5 | +0.3% | 3,900 |
| 2014/07/07 | 1,563 | 1,570 | 1,563 | 1,565 | +3 | +0.2% | 4,200 |
| 2014/07/04 | 1,572 | 1,579 | 1,562 | 1,562 | -12 | -0.8% | 7,500 |
| 2014/07/03 | 1,570 | 1,575 | 1,570 | 1,574 | +2 | +0.1% | 3,700 |
| 2014/07/02 | 1,580 | 1,580 | 1,570 | 1,572 | -1 | -0.1% | 7,400 |
| 2014/07/01 | 1,574 | 1,575 | 1,567 | 1,573 | -1 | -0.1% | 6,000 |
| 2014/06/30 | 1,573 | 1,574 | 1,561 | 1,574 | +14 | +0.9% | 6,100 |
| 2014/06/27 | 1,560 | 1,573 | 1,560 | 1,560 | -13 | -0.8% | 6,200 |
| 2014/06/26 | 1,549 | 1,574 | 1,548 | 1,573 | +25 | +1.6% | 12,800 |
| 2014/06/25 | 1,544 | 1,555 | 1,544 | 1,548 | +5 | +0.3% | 5,800 |
| 2014/06/24 | 1,549 | 1,550 | 1,540 | 1,543 | -6 | -0.4% | 7,700 |
| 2014/06/23 | 1,541 | 1,549 | 1,536 | 1,549 | +9 | +0.6% | 4,800 |
| 2014/06/20 | 1,545 | 1,550 | 1,540 | 1,540 | -5 | -0.3% | 2,800 |
| 2014/06/19 | 1,550 | 1,550 | 1,543 | 1,545 | -3 | -0.2% | 2,800 |
| 2014/06/18 | 1,549 | 1,549 | 1,536 | 1,548 | +11 | +0.7% | 8,000 |
| 2014/06/17 | 1,530 | 1,544 | 1,530 | 1,537 | +7 | +0.5% | 12,200 |
| 2014/06/16 | 1,520 | 1,534 | 1,520 | 1,530 | +10 | +0.7% | 10,200 |
| 2014/06/13 | 1,520 | 1,520 | 1,513 | 1,520 | +1 | +0.1% | 5,900 |
| 2014/06/12 | 1,503 | 1,519 | 1,501 | 1,519 | +14 | +0.9% | 8,900 |
| 2014/06/11 | 1,505 | 1,510 | 1,500 | 1,505 | ±0 | ±0% | 4,600 |
| 2014/06/10 | 1,512 | 1,516 | 1,505 | 1,505 | -2 | -0.1% | 6,700 |
| 2014/06/09 | 1,507 | 1,510 | 1,504 | 1,507 | +3 | +0.2% | 10,100 |
| 2014/06/06 | 1,499 | 1,504 | 1,498 | 1,504 | +6 | +0.4% | 6,800 |
| 2014/06/05 | 1,494 | 1,498 | 1,494 | 1,498 | +4 | +0.3% | 3,600 |
| 2014/06/04 | 1,497 | 1,498 | 1,490 | 1,494 | ±0 | ±0% | 9,100 |
| 2014/06/03 | 1,495 | 1,495 | 1,492 | 1,494 | -1 | -0.1% | 4,200 |
| 2014/06/02 | 1,493 | 1,498 | 1,493 | 1,495 | +2 | +0.1% | 4,900 |
2501～
2550
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
