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 |
|---|---|---|---|---|---|---|---|
| 2013/09/30 | 1,384 | 1,384 | 1,365 | 1,384 | ±0 | ±0% | 4,600 |
| 2013/09/27 | 1,372 | 1,386 | 1,372 | 1,384 | -1 | -0.1% | 3,600 |
| 2013/09/26 | 1,368 | 1,385 | 1,368 | 1,385 | +19 | +1.4% | 15,500 |
| 2013/09/25 | 1,361 | 1,366 | 1,355 | 1,366 | +6 | +0.4% | 3,700 |
| 2013/09/24 | 1,355 | 1,361 | 1,355 | 1,360 | +7 | +0.5% | 5,900 |
| 2013/09/20 | 1,350 | 1,353 | 1,350 | 1,353 | +2 | +0.1% | 5,100 |
| 2013/09/19 | 1,352 | 1,354 | 1,350 | 1,351 | ±0 | ±0% | 4,500 |
| 2013/09/18 | 1,361 | 1,361 | 1,340 | 1,351 | -6 | -0.4% | 6,600 |
| 2013/09/17 | 1,356 | 1,365 | 1,356 | 1,357 | +2 | +0.1% | 5,000 |
| 2013/09/13 | 1,351 | 1,360 | 1,351 | 1,355 | +4 | +0.3% | 2,600 |
| 2013/09/12 | 1,351 | 1,356 | 1,350 | 1,351 | ±0 | ±0% | 3,700 |
| 2013/09/11 | 1,360 | 1,362 | 1,345 | 1,351 | -7 | -0.5% | 3,400 |
| 2013/09/10 | 1,362 | 1,362 | 1,350 | 1,358 | +9 | +0.7% | 6,800 |
| 2013/09/09 | 1,334 | 1,349 | 1,334 | 1,349 | +16 | +1.2% | 6,500 |
| 2013/09/06 | 1,325 | 1,333 | 1,324 | 1,333 | +3 | +0.2% | 3,200 |
| 2013/09/05 | 1,328 | 1,330 | 1,326 | 1,330 | +2 | +0.2% | 5,300 |
| 2013/09/04 | 1,330 | 1,334 | 1,320 | 1,328 | -6 | -0.4% | 3,600 |
| 2013/09/03 | 1,329 | 1,334 | 1,328 | 1,334 | +5 | +0.4% | 2,500 |
| 2013/09/02 | 1,325 | 1,339 | 1,310 | 1,329 | -6 | -0.4% | 4,800 |
| 2013/08/30 | 1,345 | 1,345 | 1,330 | 1,335 | -10 | -0.7% | 2,900 |
| 2013/08/29 | 1,310 | 1,345 | 1,310 | 1,345 | +5 | +0.4% | 1,200 |
| 2013/08/28 | 1,292 | 1,350 | 1,291 | 1,340 | -2 | -0.1% | 5,100 |
| 2013/08/27 | 1,340 | 1,345 | 1,335 | 1,342 | -3 | -0.2% | 1,800 |
| 2013/08/26 | 1,323 | 1,345 | 1,323 | 1,345 | +19 | +1.4% | 2,300 |
| 2013/08/23 | 1,329 | 1,330 | 1,321 | 1,326 | ±0 | ±0% | 3,800 |
| 2013/08/22 | 1,327 | 1,328 | 1,326 | 1,326 | -2 | -0.2% | 4,100 |
| 2013/08/21 | 1,326 | 1,328 | 1,326 | 1,328 | ±0 | ±0% | 4,000 |
| 2013/08/20 | 1,330 | 1,330 | 1,326 | 1,328 | +2 | +0.2% | 6,700 |
| 2013/08/19 | 1,331 | 1,331 | 1,322 | 1,326 | -5 | -0.4% | 3,700 |
| 2013/08/16 | 1,320 | 1,332 | 1,315 | 1,331 | +16 | +1.2% | 7,700 |
| 2013/08/15 | 1,316 | 1,339 | 1,313 | 1,315 | -1 | -0.1% | 6,700 |
| 2013/08/14 | 1,320 | 1,337 | 1,315 | 1,316 | -6 | -0.5% | 6,600 |
| 2013/08/13 | 1,333 | 1,334 | 1,321 | 1,322 | -11 | -0.8% | 5,900 |
| 2013/08/12 | 1,358 | 1,358 | 1,333 | 1,333 | -5 | -0.4% | 7,600 |
| 2013/08/09 | 1,335 | 1,356 | 1,333 | 1,338 | -12 | -0.9% | 5,900 |
| 2013/08/08 | 1,362 | 1,362 | 1,350 | 1,350 | -2 | -0.1% | 2,600 |
| 2013/08/07 | 1,362 | 1,362 | 1,351 | 1,352 | -10 | -0.7% | 2,800 |
| 2013/08/06 | 1,369 | 1,369 | 1,354 | 1,362 | -1 | -0.1% | 2,800 |
| 2013/08/05 | 1,368 | 1,369 | 1,361 | 1,363 | -5 | -0.4% | 3,300 |
| 2013/08/02 | 1,370 | 1,371 | 1,355 | 1,368 | +3 | +0.2% | 2,300 |
| 2013/08/01 | 1,368 | 1,368 | 1,351 | 1,365 | ±0 | ±0% | 1,900 |
| 2013/07/31 | 1,356 | 1,367 | 1,354 | 1,365 | -3 | -0.2% | 1,200 |
| 2013/07/30 | 1,340 | 1,369 | 1,335 | 1,368 | +31 | +2.3% | 3,200 |
| 2013/07/29 | 1,360 | 1,363 | 1,337 | 1,337 | -28 | -2.1% | 6,200 |
| 2013/07/26 | 1,369 | 1,369 | 1,363 | 1,365 | +1 | +0.1% | 1,300 |
| 2013/07/25 | 1,362 | 1,364 | 1,360 | 1,364 | -8 | -0.6% | 3,100 |
| 2013/07/24 | 1,365 | 1,372 | 1,362 | 1,372 | -2 | -0.1% | 3,800 |
| 2013/07/23 | 1,370 | 1,374 | 1,360 | 1,374 | -1 | -0.1% | 5,000 |
| 2013/07/22 | 1,371 | 1,379 | 1,371 | 1,375 | +4 | +0.3% | 4,000 |
| 2013/07/19 | 1,370 | 1,371 | 1,361 | 1,371 | +1 | +0.1% | 6,700 |
2851～
2900
件表示中 / 6853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 | 271,700円 | -2.3% | -19.4% | 3.13% | 23.66倍 | 1.79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 |
| 名糖産 | 200,200円 | +5.1% | +4.8% | 2.00% | 16.94倍 | 0.62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 |
| かどや | 364,000円 | +1.4% | -5.7% | 2.61% | 15.58倍 | 0.95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 |
| やまみ | 477,000円 | +10.5% | -23.2% | 1.51% | 23.79倍 | 3.41倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
| はごろも | 321,500円 | +2.2% | 0.0% | 1.87% | 13.15倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
