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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2013/11/06 | 1,379 | 1,379 | 1,366 | 1,366 | -9 | -0.7% | 7,800 |
| 2013/11/05 | 1,380 | 1,380 | 1,367 | 1,375 | +4 | +0.3% | 9,300 |
| 2013/11/01 | 1,370 | 1,374 | 1,365 | 1,371 | +1 | +0.1% | 8,600 |
| 2013/10/31 | 1,369 | 1,372 | 1,364 | 1,370 | +7 | +0.5% | 3,400 |
| 2013/10/30 | 1,370 | 1,373 | 1,362 | 1,363 | +2 | +0.1% | 13,700 |
| 2013/10/29 | 1,362 | 1,367 | 1,359 | 1,361 | -6 | -0.4% | 6,500 |
| 2013/10/28 | 1,365 | 1,370 | 1,360 | 1,367 | +2 | +0.1% | 6,300 |
| 2013/10/25 | 1,370 | 1,370 | 1,365 | 1,365 | -1 | -0.1% | 4,900 |
| 2013/10/24 | 1,369 | 1,369 | 1,366 | 1,366 | -7 | -0.5% | 5,200 |
| 2013/10/23 | 1,376 | 1,376 | 1,371 | 1,373 | +2 | +0.1% | 6,100 |
| 2013/10/22 | 1,374 | 1,376 | 1,370 | 1,371 | -3 | -0.2% | 4,900 |
| 2013/10/21 | 1,365 | 1,376 | 1,365 | 1,374 | +10 | +0.7% | 7,000 |
| 2013/10/18 | 1,362 | 1,370 | 1,362 | 1,364 | -2 | -0.1% | 3,300 |
| 2013/10/17 | 1,365 | 1,369 | 1,360 | 1,366 | +7 | +0.5% | 3,800 |
2651～
2700
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
