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 |
---|---|---|---|---|---|---|---|
2012/12/19 | 1,115 | 1,116 | 1,108 | 1,114 | -1 | -0.1% | 6,100 |
2012/12/18 | 1,113 | 1,116 | 1,103 | 1,115 | +5 | +0.5% | 11,400 |
2012/12/17 | 1,112 | 1,119 | 1,109 | 1,110 | +3 | +0.3% | 9,800 |
2012/12/14 | 1,105 | 1,111 | 1,102 | 1,107 | ±0 | ±0% | 2,600 |
2012/12/13 | 1,105 | 1,123 | 1,090 | 1,107 | -3 | -0.3% | 16,900 |
2012/12/12 | 1,120 | 1,123 | 1,090 | 1,110 | -8 | -0.7% | 10,100 |
2012/12/11 | 1,127 | 1,127 | 1,118 | 1,118 | -7 | -0.6% | 7,000 |
2012/12/10 | 1,139 | 1,139 | 1,120 | 1,125 | -5 | -0.4% | 14,300 |
2012/12/07 | 1,120 | 1,130 | 1,119 | 1,130 | +11 | +1% | 13,800 |
2012/12/06 | 1,118 | 1,119 | 1,116 | 1,119 | +4 | +0.4% | 4,100 |
2012/12/05 | 1,110 | 1,115 | 1,108 | 1,115 | +13 | +1.2% | 6,900 |
2012/12/04 | 1,100 | 1,107 | 1,100 | 1,102 | +2 | +0.2% | 9,900 |
2012/12/03 | 1,096 | 1,100 | 1,094 | 1,100 | +6 | +0.5% | 5,900 |
2012/11/30 | 1,091 | 1,094 | 1,087 | 1,094 | +4 | +0.4% | 5,700 |
2012/11/29 | 1,087 | 1,090 | 1,087 | 1,090 | +3 | +0.3% | 3,300 |
2012/11/28 | 1,088 | 1,088 | 1,083 | 1,087 | -1 | -0.1% | 500 |
2012/11/27 | 1,090 | 1,090 | 1,081 | 1,088 | ±0 | ±0% | 4,600 |
2012/11/26 | 1,080 | 1,090 | 1,080 | 1,088 | +8 | +0.7% | 7,000 |
2012/11/22 | 1,074 | 1,080 | 1,074 | 1,080 | +4 | +0.4% | 5,500 |
2012/11/21 | 1,070 | 1,076 | 1,070 | 1,076 | +1 | +0.1% | 8,100 |
2012/11/20 | 1,075 | 1,076 | 1,070 | 1,075 | +6 | +0.6% | 9,200 |
2012/11/19 | 1,068 | 1,075 | 1,068 | 1,069 | +1 | +0.1% | 6,400 |
2012/11/16 | 1,066 | 1,068 | 1,065 | 1,068 | +3 | +0.3% | 6,100 |
2012/11/15 | 1,070 | 1,070 | 1,064 | 1,065 | -2 | -0.2% | 6,500 |
2012/11/14 | 1,062 | 1,068 | 1,062 | 1,067 | +4 | +0.4% | 2,300 |
2012/11/13 | 1,063 | 1,063 | 1,062 | 1,063 | -2 | -0.2% | 2,500 |
2012/11/12 | 1,068 | 1,068 | 1,065 | 1,065 | +5 | +0.5% | 3,100 |
2012/11/09 | 1,060 | 1,063 | 1,056 | 1,060 | ±0 | ±0% | 6,700 |
2012/11/08 | 1,055 | 1,061 | 1,055 | 1,060 | -1 | -0.1% | 5,100 |
2012/11/07 | 1,056 | 1,062 | 1,056 | 1,061 | +3 | +0.3% | 3,400 |
2012/11/06 | 1,060 | 1,060 | 1,055 | 1,058 | ±0 | ±0% | 3,000 |
2012/11/05 | 1,050 | 1,058 | 1,050 | 1,058 | +8 | +0.8% | 3,700 |
2012/11/02 | 1,048 | 1,055 | 1,048 | 1,050 | +2 | +0.2% | 5,800 |
2012/11/01 | 1,047 | 1,052 | 1,047 | 1,048 | +3 | +0.3% | 2,000 |
2012/10/31 | 1,056 | 1,058 | 1,044 | 1,045 | -2 | -0.2% | 5,000 |
2012/10/30 | 1,058 | 1,058 | 1,047 | 1,047 | -10 | -0.9% | 6,800 |
2012/10/29 | 1,050 | 1,057 | 1,050 | 1,057 | +8 | +0.8% | 2,900 |
2012/10/26 | 1,050 | 1,054 | 1,049 | 1,049 | -1 | -0.1% | 3,700 |
2012/10/25 | 1,047 | 1,052 | 1,047 | 1,050 | +4 | +0.4% | 2,700 |
2012/10/24 | 1,045 | 1,048 | 1,041 | 1,046 | -3 | -0.3% | 2,800 |
2012/10/23 | 1,047 | 1,049 | 1,040 | 1,049 | +1 | +0.1% | 2,100 |
2012/10/22 | 1,048 | 1,048 | 1,048 | 1,048 | +1 | +0.1% | 500 |
2012/10/19 | 1,043 | 1,048 | 1,043 | 1,047 | -1 | -0.1% | 1,200 |
2012/10/18 | 1,050 | 1,052 | 1,040 | 1,048 | +6 | +0.6% | 9,600 |
2012/10/17 | 1,047 | 1,047 | 1,042 | 1,042 | +4 | +0.4% | 1,600 |
2012/10/16 | 1,039 | 1,050 | 1,038 | 1,038 | ±0 | ±0% | 5,200 |
2012/10/15 | 1,033 | 1,042 | 1,028 | 1,038 | +8 | +0.8% | 3,700 |
2012/10/12 | 1,024 | 1,034 | 1,024 | 1,030 | +6 | +0.6% | 2,200 |
2012/10/11 | 1,027 | 1,030 | 1,023 | 1,024 | +2 | +0.2% | 1,800 |
2012/10/10 | 1,040 | 1,040 | 1,021 | 1,022 | -1 | -0.1% | 6,300 |
2901~
2950
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