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 |
---|---|---|---|---|---|---|---|
2014/06/19 | 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 |
2014/05/30 | 1,495 | 1,495 | 1,490 | 1,493 | +3 | +0.2% | 3,000 |
2014/05/29 | 1,474 | 1,490 | 1,474 | 1,490 | +16 | +1.1% | 3,600 |
2014/05/28 | 1,480 | 1,497 | 1,471 | 1,474 | -9 | -0.6% | 9,200 |
2014/05/27 | 1,474 | 1,490 | 1,474 | 1,483 | +13 | +0.9% | 3,700 |
2014/05/26 | 1,470 | 1,475 | 1,470 | 1,470 | +5 | +0.3% | 1,800 |
2014/05/23 | 1,481 | 1,481 | 1,465 | 1,465 | -4 | -0.3% | 3,500 |
2014/05/22 | 1,471 | 1,471 | 1,450 | 1,469 | -1 | -0.1% | 2,100 |
2014/05/21 | 1,455 | 1,474 | 1,455 | 1,470 | +1 | +0.1% | 1,200 |
2014/05/20 | 1,483 | 1,483 | 1,463 | 1,469 | +3 | +0.2% | 2,900 |
2014/05/19 | 1,480 | 1,485 | 1,462 | 1,466 | +4 | +0.3% | 5,300 |
2014/05/16 | 1,461 | 1,471 | 1,460 | 1,462 | +2 | +0.1% | 8,200 |
2014/05/15 | 1,469 | 1,470 | 1,460 | 1,460 | -9 | -0.6% | 6,600 |
2014/05/14 | 1,468 | 1,469 | 1,452 | 1,469 | +16 | +1.1% | 2,100 |
2014/05/13 | 1,465 | 1,494 | 1,451 | 1,453 | -25 | -1.7% | 12,300 |
2014/05/12 | 1,499 | 1,500 | 1,478 | 1,478 | ±0 | ±0% | 9,400 |
2014/05/09 | 1,476 | 1,479 | 1,465 | 1,478 | +13 | +0.9% | 7,900 |
2014/05/08 | 1,465 | 1,474 | 1,465 | 1,465 | +1 | +0.1% | 3,800 |
2014/05/07 | 1,461 | 1,468 | 1,461 | 1,464 | -1 | -0.1% | 6,300 |
2014/05/02 | 1,462 | 1,492 | 1,451 | 1,465 | -37 | -2.5% | 23,600 |
2014/05/01 | 1,509 | 1,509 | 1,474 | 1,502 | +2 | +0.1% | 20,200 |
2014/04/30 | 1,522 | 1,526 | 1,500 | 1,500 | -13 | -0.9% | 10,200 |
2014/04/28 | 1,520 | 1,530 | 1,501 | 1,513 | -7 | -0.5% | 13,200 |
2014/04/25 | 1,537 | 1,537 | 1,500 | 1,520 | +26 | +1.7% | 22,700 |
2014/04/24 | 1,480 | 1,500 | 1,480 | 1,494 | +17 | +1.2% | 15,500 |
2014/04/23 | 1,478 | 1,478 | 1,432 | 1,477 | +28 | +1.9% | 10,200 |
2014/04/22 | 1,425 | 1,449 | 1,425 | 1,449 | +17 | +1.2% | 2,900 |
2014/04/21 | 1,435 | 1,437 | 1,425 | 1,432 | -3 | -0.2% | 3,100 |
2014/04/18 | 1,435 | 1,435 | 1,425 | 1,435 | +6 | +0.4% | 3,100 |
2014/04/17 | 1,420 | 1,430 | 1,413 | 1,429 | +9 | +0.6% | 4,500 |
2014/04/16 | 1,420 | 1,420 | 1,410 | 1,420 | +10 | +0.7% | 5,900 |
2014/04/15 | 1,420 | 1,420 | 1,405 | 1,410 | -5 | -0.4% | 3,600 |
2014/04/14 | 1,410 | 1,415 | 1,409 | 1,415 | +5 | +0.4% | 3,100 |
2014/04/11 | 1,386 | 1,418 | 1,385 | 1,410 | +6 | +0.4% | 3,500 |
2014/04/10 | 1,430 | 1,430 | 1,390 | 1,404 | +2 | +0.1% | 10,100 |
2014/04/09 | 1,429 | 1,429 | 1,396 | 1,402 | +3 | +0.2% | 9,800 |
2014/04/08 | 1,405 | 1,410 | 1,382 | 1,399 | -6 | -0.4% | 4,200 |
2551~
2600
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