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 |
|---|---|---|---|---|---|---|---|
| 2013/03/08 | 1,218 | 1,218 | 1,213 | 1,213 | -5 | -0.4% | 13,900 |
| 2013/03/07 | 1,218 | 1,219 | 1,212 | 1,218 | ±0 | ±0% | 16,700 |
| 2013/03/06 | 1,205 | 1,219 | 1,205 | 1,218 | +8 | +0.7% | 22,600 |
| 2013/03/05 | 1,215 | 1,220 | 1,205 | 1,210 | -10 | -0.8% | 12,700 |
| 2013/03/04 | 1,210 | 1,220 | 1,201 | 1,220 | +10 | +0.8% | 22,900 |
| 2013/03/01 | 1,218 | 1,219 | 1,201 | 1,210 | -9 | -0.7% | 18,800 |
| 2013/02/28 | 1,229 | 1,229 | 1,215 | 1,219 | -2 | -0.2% | 20,200 |
| 2013/02/27 | 1,240 | 1,242 | 1,221 | 1,221 | -24 | -1.9% | 20,700 |
| 2013/02/26 | 1,235 | 1,254 | 1,190 | 1,245 | -94 | -7% | 54,100 |
| 2013/02/25 | 1,331 | 1,349 | 1,331 | 1,339 | +16 | +1.2% | 46,100 |
| 2013/02/22 | 1,315 | 1,328 | 1,313 | 1,323 | +10 | +0.8% | 27,900 |
| 2013/02/21 | 1,306 | 1,313 | 1,306 | 1,313 | +5 | +0.4% | 23,500 |
| 2013/02/20 | 1,299 | 1,309 | 1,298 | 1,308 | +8 | +0.6% | 25,600 |
| 2013/02/19 | 1,290 | 1,300 | 1,290 | 1,300 | +4 | +0.3% | 25,500 |
| 2013/02/18 | 1,282 | 1,302 | 1,282 | 1,296 | +11 | +0.9% | 22,300 |
| 2013/02/15 | 1,294 | 1,295 | 1,282 | 1,285 | -14 | -1.1% | 23,900 |
| 2013/02/14 | 1,295 | 1,302 | 1,293 | 1,299 | -5 | -0.4% | 16,400 |
| 2013/02/13 | 1,295 | 1,310 | 1,295 | 1,304 | +6 | +0.5% | 22,700 |
| 2013/02/12 | 1,295 | 1,299 | 1,293 | 1,298 | +3 | +0.2% | 16,800 |
| 2013/02/08 | 1,298 | 1,299 | 1,294 | 1,295 | -4 | -0.3% | 12,000 |
| 2013/02/07 | 1,291 | 1,300 | 1,289 | 1,299 | +8 | +0.6% | 21,000 |
| 2013/02/06 | 1,291 | 1,292 | 1,288 | 1,291 | -1 | -0.1% | 16,500 |
| 2013/02/05 | 1,290 | 1,293 | 1,288 | 1,292 | -1 | -0.1% | 6,900 |
| 2013/02/04 | 1,286 | 1,295 | 1,286 | 1,293 | +7 | +0.5% | 13,700 |
| 2013/02/01 | 1,292 | 1,293 | 1,285 | 1,286 | -6 | -0.5% | 15,300 |
| 2013/01/31 | 1,292 | 1,292 | 1,287 | 1,292 | ±0 | ±0% | 12,500 |
| 2013/01/30 | 1,285 | 1,294 | 1,282 | 1,292 | +7 | +0.5% | 12,300 |
| 2013/01/29 | 1,285 | 1,295 | 1,285 | 1,285 | ±0 | ±0% | 11,500 |
| 2013/01/28 | 1,270 | 1,285 | 1,270 | 1,285 | +6 | +0.5% | 10,600 |
| 2013/01/25 | 1,275 | 1,282 | 1,261 | 1,279 | +4 | +0.3% | 14,800 |
| 2013/01/24 | 1,283 | 1,285 | 1,270 | 1,275 | -8 | -0.6% | 10,800 |
| 2013/01/23 | 1,295 | 1,295 | 1,283 | 1,283 | -12 | -0.9% | 9,300 |
| 2013/01/22 | 1,270 | 1,299 | 1,270 | 1,295 | +25 | +2% | 10,100 |
| 2013/01/21 | 1,255 | 1,270 | 1,255 | 1,270 | +15 | +1.2% | 9,700 |
| 2013/01/18 | 1,255 | 1,260 | 1,250 | 1,255 | ±0 | ±0% | 10,300 |
| 2013/01/17 | 1,257 | 1,259 | 1,255 | 1,255 | ±0 | ±0% | 8,300 |
| 2013/01/16 | 1,250 | 1,260 | 1,247 | 1,255 | +9 | +0.7% | 15,900 |
| 2013/01/15 | 1,221 | 1,250 | 1,220 | 1,246 | +28 | +2.3% | 14,800 |
| 2013/01/11 | 1,200 | 1,219 | 1,200 | 1,218 | ±0 | ±0% | 10,500 |
| 2013/01/10 | 1,198 | 1,218 | 1,195 | 1,218 | +33 | +2.8% | 10,000 |
| 2013/01/09 | 1,182 | 1,190 | 1,182 | 1,185 | +4 | +0.3% | 7,100 |
| 2013/01/08 | 1,174 | 1,185 | 1,174 | 1,181 | +11 | +0.9% | 4,100 |
| 2013/01/07 | 1,180 | 1,190 | 1,161 | 1,170 | ±0 | ±0% | 12,900 |
| 2013/01/04 | 1,179 | 1,179 | 1,152 | 1,170 | +21 | +1.8% | 12,000 |
| 2012/12/28 | 1,135 | 1,150 | 1,133 | 1,149 | +19 | +1.7% | 7,600 |
| 2012/12/27 | 1,128 | 1,131 | 1,125 | 1,130 | +9 | +0.8% | 6,700 |
| 2012/12/26 | 1,120 | 1,128 | 1,115 | 1,121 | +2 | +0.2% | 9,500 |
| 2012/12/25 | 1,126 | 1,127 | 1,113 | 1,119 | +3 | +0.3% | 7,800 |
| 2012/12/21 | 1,115 | 1,118 | 1,110 | 1,116 | +5 | +0.5% | 9,000 |
| 2012/12/20 | 1,115 | 1,120 | 1,108 | 1,111 | -3 | -0.3% | 11,600 |
2851～
2900
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
