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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 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 |
| 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 |
2501～
2550
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
