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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,623 | 1,635 | 1,595 | 1,607 | -18 | -1.1% | 27,100 |
| 2014/01/22 | 1,635 | 1,641 | 1,616 | 1,625 | -20 | -1.2% | 19,200 |
| 2014/01/21 | 1,642 | 1,645 | 1,630 | 1,645 | +3 | +0.2% | 22,600 |
| 2014/01/20 | 1,640 | 1,647 | 1,631 | 1,642 | +21 | +1.3% | 15,300 |
| 2014/01/17 | 1,600 | 1,634 | 1,597 | 1,621 | +21 | +1.3% | 21,800 |
| 2014/01/16 | 1,581 | 1,600 | 1,579 | 1,600 | +21 | +1.3% | 23,400 |
| 2014/01/15 | 1,556 | 1,579 | 1,556 | 1,579 | +23 | +1.5% | 21,900 |
| 2014/01/14 | 1,560 | 1,561 | 1,551 | 1,556 | -2 | -0.1% | 15,800 |
| 2014/01/10 | 1,557 | 1,558 | 1,550 | 1,558 | +1 | +0.1% | 20,900 |
| 2014/01/09 | 1,550 | 1,560 | 1,547 | 1,557 | +7 | +0.5% | 20,900 |
| 2014/01/08 | 1,523 | 1,550 | 1,523 | 1,550 | +28 | +1.8% | 21,300 |
| 2014/01/07 | 1,540 | 1,540 | 1,516 | 1,522 | -9 | -0.6% | 21,600 |
| 2014/01/06 | 1,519 | 1,539 | 1,495 | 1,531 | +41 | +2.8% | 27,300 |
| 2013/12/30 | 1,448 | 1,509 | 1,448 | 1,490 | +50 | +3.5% | 45,000 |
| 2013/12/27 | 1,429 | 1,444 | 1,427 | 1,440 | +15 | +1.1% | 18,100 |
| 2013/12/26 | 1,415 | 1,425 | 1,411 | 1,425 | +17 | +1.2% | 12,300 |
| 2013/12/25 | 1,411 | 1,415 | 1,405 | 1,408 | -2 | -0.1% | 24,700 |
| 2013/12/24 | 1,407 | 1,415 | 1,402 | 1,410 | +8 | +0.6% | 35,200 |
| 2013/12/20 | 1,410 | 1,446 | 1,402 | 1,402 | ±0 | ±0% | 81,200 |
| 2013/12/19 | 1,400 | 1,403 | 1,400 | 1,402 | -1 | -0.1% | 16,500 |
| 2013/12/18 | 1,403 | 1,409 | 1,402 | 1,403 | ±0 | ±0% | 11,800 |
| 2013/12/17 | 1,410 | 1,410 | 1,400 | 1,403 | -2 | -0.1% | 10,300 |
| 2013/12/16 | 1,410 | 1,413 | 1,405 | 1,405 | -2 | -0.1% | 11,700 |
| 2013/12/13 | 1,398 | 1,415 | 1,398 | 1,407 | +9 | +0.6% | 6,600 |
| 2013/12/12 | 1,402 | 1,402 | 1,395 | 1,398 | -4 | -0.3% | 12,100 |
| 2013/12/11 | 1,410 | 1,417 | 1,402 | 1,402 | -7 | -0.5% | 13,700 |
| 2013/12/10 | 1,410 | 1,410 | 1,408 | 1,409 | +1 | +0.1% | 10,600 |
| 2013/12/09 | 1,408 | 1,418 | 1,403 | 1,408 | +8 | +0.6% | 8,400 |
| 2013/12/06 | 1,403 | 1,405 | 1,397 | 1,400 | +1 | +0.1% | 5,600 |
| 2013/12/05 | 1,400 | 1,420 | 1,394 | 1,399 | +7 | +0.5% | 22,000 |
| 2013/12/04 | 1,390 | 1,398 | 1,389 | 1,392 | +3 | +0.2% | 12,100 |
| 2013/12/03 | 1,381 | 1,389 | 1,381 | 1,389 | +9 | +0.7% | 12,500 |
| 2013/12/02 | 1,380 | 1,383 | 1,377 | 1,380 | +3 | +0.2% | 8,700 |
| 2013/11/29 | 1,374 | 1,382 | 1,374 | 1,377 | -5 | -0.4% | 9,100 |
| 2013/11/28 | 1,376 | 1,382 | 1,376 | 1,382 | +9 | +0.7% | 19,700 |
| 2013/11/27 | 1,371 | 1,376 | 1,371 | 1,373 | +1 | +0.1% | 5,100 |
| 2013/11/26 | 1,371 | 1,375 | 1,371 | 1,372 | ±0 | ±0% | 7,100 |
| 2013/11/25 | 1,374 | 1,377 | 1,371 | 1,372 | ±0 | ±0% | 8,500 |
| 2013/11/22 | 1,370 | 1,375 | 1,370 | 1,372 | -1 | -0.1% | 7,600 |
| 2013/11/21 | 1,371 | 1,375 | 1,365 | 1,373 | +3 | +0.2% | 10,500 |
| 2013/11/20 | 1,373 | 1,380 | 1,370 | 1,370 | -2 | -0.1% | 10,900 |
| 2013/11/19 | 1,380 | 1,380 | 1,372 | 1,372 | -3 | -0.2% | 7,200 |
| 2013/11/18 | 1,377 | 1,380 | 1,375 | 1,375 | -2 | -0.1% | 12,300 |
| 2013/11/15 | 1,374 | 1,378 | 1,370 | 1,377 | +4 | +0.3% | 11,000 |
| 2013/11/14 | 1,375 | 1,376 | 1,371 | 1,373 | +2 | +0.1% | 6,500 |
| 2013/11/13 | 1,372 | 1,375 | 1,370 | 1,371 | -4 | -0.3% | 2,700 |
| 2013/11/12 | 1,375 | 1,380 | 1,375 | 1,375 | +1 | +0.1% | 7,300 |
| 2013/11/11 | 1,380 | 1,381 | 1,371 | 1,374 | ±0 | ±0% | 8,500 |
| 2013/11/08 | 1,372 | 1,376 | 1,371 | 1,374 | +5 | +0.4% | 4,200 |
| 2013/11/07 | 1,368 | 1,374 | 1,368 | 1,369 | +3 | +0.2% | 2,200 |
2651～
2700
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
