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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 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 |
| 2014/03/17 | 1,420 | 1,421 | 1,403 | 1,408 | -12 | -0.8% | 8,400 |
| 2014/03/14 | 1,425 | 1,425 | 1,419 | 1,420 | -8 | -0.6% | 9,300 |
| 2014/03/13 | 1,435 | 1,440 | 1,425 | 1,428 | -7 | -0.5% | 3,800 |
| 2014/03/12 | 1,439 | 1,439 | 1,430 | 1,435 | -4 | -0.3% | 4,400 |
| 2014/03/11 | 1,442 | 1,442 | 1,435 | 1,439 | -2 | -0.1% | 1,400 |
| 2014/03/10 | 1,425 | 1,442 | 1,424 | 1,441 | +18 | +1.3% | 8,200 |
| 2014/03/07 | 1,417 | 1,424 | 1,412 | 1,423 | +3 | +0.2% | 7,500 |
| 2014/03/06 | 1,422 | 1,425 | 1,401 | 1,420 | -8 | -0.6% | 13,100 |
| 2014/03/05 | 1,440 | 1,440 | 1,424 | 1,428 | -4 | -0.3% | 12,400 |
| 2014/03/04 | 1,443 | 1,443 | 1,430 | 1,432 | -11 | -0.8% | 6,300 |
| 2014/03/03 | 1,470 | 1,470 | 1,430 | 1,443 | -23 | -1.6% | 17,700 |
| 2014/02/28 | 1,480 | 1,480 | 1,456 | 1,466 | -14 | -0.9% | 12,000 |
| 2014/02/27 | 1,480 | 1,480 | 1,470 | 1,480 | +16 | +1.1% | 10,800 |
| 2014/02/26 | 1,451 | 1,499 | 1,450 | 1,464 | -110 | -7% | 43,100 |
| 2014/02/25 | 1,572 | 1,590 | 1,571 | 1,574 | -3 | -0.2% | 41,200 |
| 2014/02/24 | 1,570 | 1,583 | 1,570 | 1,577 | +5 | +0.3% | 23,100 |
| 2014/02/21 | 1,575 | 1,582 | 1,561 | 1,572 | ±0 | ±0% | 21,100 |
| 2014/02/20 | 1,567 | 1,579 | 1,567 | 1,572 | -7 | -0.4% | 9,800 |
| 2014/02/19 | 1,569 | 1,580 | 1,567 | 1,579 | ±0 | ±0% | 18,400 |
| 2014/02/18 | 1,580 | 1,580 | 1,572 | 1,579 | +3 | +0.2% | 7,900 |
| 2014/02/17 | 1,576 | 1,585 | 1,575 | 1,576 | ±0 | ±0% | 13,100 |
| 2014/02/14 | 1,590 | 1,593 | 1,570 | 1,576 | -14 | -0.9% | 9,200 |
| 2014/02/13 | 1,588 | 1,590 | 1,578 | 1,590 | +7 | +0.4% | 11,500 |
| 2014/02/12 | 1,594 | 1,598 | 1,570 | 1,583 | -8 | -0.5% | 10,700 |
| 2014/02/10 | 1,593 | 1,595 | 1,581 | 1,591 | +1 | +0.1% | 9,400 |
| 2014/02/07 | 1,579 | 1,590 | 1,566 | 1,590 | +28 | +1.8% | 10,300 |
| 2014/02/06 | 1,540 | 1,569 | 1,540 | 1,562 | +37 | +2.4% | 10,300 |
| 2014/02/05 | 1,537 | 1,550 | 1,516 | 1,525 | -12 | -0.8% | 12,600 |
| 2014/02/04 | 1,469 | 1,544 | 1,440 | 1,537 | -52 | -3.3% | 34,800 |
| 2014/02/03 | 1,577 | 1,589 | 1,560 | 1,589 | +8 | +0.5% | 23,600 |
| 2014/01/31 | 1,610 | 1,610 | 1,580 | 1,581 | -18 | -1.1% | 14,400 |
| 2014/01/30 | 1,598 | 1,600 | 1,580 | 1,599 | -10 | -0.6% | 18,400 |
| 2014/01/29 | 1,609 | 1,618 | 1,600 | 1,609 | +11 | +0.7% | 14,100 |
| 2014/01/28 | 1,575 | 1,598 | 1,575 | 1,598 | +17 | +1.1% | 14,900 |
| 2014/01/27 | 1,571 | 1,595 | 1,568 | 1,581 | -17 | -1.1% | 22,200 |
| 2014/01/24 | 1,577 | 1,604 | 1,577 | 1,598 | -9 | -0.6% | 15,700 |
2601～
2650
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
