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 |
---|---|---|---|---|---|---|---|
2014/05/30 | 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 |
2014/04/07 | 1,400 | 1,405 | 1,385 | 1,405 | +25 | +1.8% | 5,100 |
2014/04/04 | 1,395 | 1,395 | 1,380 | 1,380 | -15 | -1.1% | 5,500 |
2014/04/03 | 1,378 | 1,409 | 1,378 | 1,395 | +16 | +1.2% | 4,500 |
2014/04/02 | 1,375 | 1,380 | 1,372 | 1,379 | +4 | +0.3% | 3,300 |
2014/04/01 | 1,376 | 1,383 | 1,375 | 1,375 | -4 | -0.3% | 3,600 |
2014/03/31 | 1,389 | 1,389 | 1,379 | 1,379 | -7 | -0.5% | 8,400 |
2014/03/28 | 1,377 | 1,390 | 1,377 | 1,386 | +3 | +0.2% | 4,200 |
2014/03/27 | 1,376 | 1,383 | 1,375 | 1,383 | +6 | +0.4% | 5,200 |
2014/03/26 | 1,380 | 1,383 | 1,350 | 1,377 | -16 | -1.1% | 13,000 |
2014/03/25 | 1,380 | 1,400 | 1,380 | 1,393 | -2 | -0.1% | 10,800 |
2014/03/24 | 1,401 | 1,405 | 1,395 | 1,395 | -6 | -0.4% | 15,800 |
2014/03/20 | 1,404 | 1,420 | 1,401 | 1,401 | -8 | -0.6% | 7,300 |
2014/03/19 | 1,404 | 1,417 | 1,404 | 1,409 | -9 | -0.6% | 2,800 |
2014/03/18 | 1,418 | 1,418 | 1,406 | 1,418 | +10 | +0.7% | 2,900 |
2551~
2600
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