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 |
|---|---|---|---|---|---|---|---|
| 2013/07/18 | 1,353 | 1,377 | 1,353 | 1,370 | +9 | +0.7% | 3,600 |
| 2013/07/17 | 1,342 | 1,363 | 1,341 | 1,361 | -9 | -0.7% | 7,200 |
| 2013/07/16 | 1,367 | 1,370 | 1,358 | 1,370 | -2 | -0.1% | 5,600 |
| 2013/07/12 | 1,361 | 1,373 | 1,357 | 1,372 | +9 | +0.7% | 4,500 |
| 2013/07/11 | 1,390 | 1,390 | 1,363 | 1,363 | -17 | -1.2% | 9,100 |
| 2013/07/10 | 1,390 | 1,390 | 1,370 | 1,380 | +12 | +0.9% | 10,000 |
| 2013/07/09 | 1,352 | 1,378 | 1,352 | 1,368 | +18 | +1.3% | 7,300 |
| 2013/07/08 | 1,338 | 1,353 | 1,338 | 1,350 | +6 | +0.4% | 9,000 |
| 2013/07/05 | 1,332 | 1,349 | 1,332 | 1,344 | +9 | +0.7% | 4,900 |
| 2013/07/04 | 1,331 | 1,341 | 1,331 | 1,335 | +4 | +0.3% | 700 |
| 2013/07/03 | 1,330 | 1,340 | 1,325 | 1,331 | -4 | -0.3% | 6,300 |
| 2013/07/02 | 1,340 | 1,340 | 1,330 | 1,335 | +5 | +0.4% | 5,100 |
| 2013/07/01 | 1,325 | 1,330 | 1,325 | 1,330 | +11 | +0.8% | 1,900 |
| 2013/06/28 | 1,305 | 1,320 | 1,305 | 1,319 | +15 | +1.2% | 2,200 |
| 2013/06/27 | 1,310 | 1,310 | 1,291 | 1,304 | +3 | +0.2% | 3,900 |
| 2013/06/26 | 1,318 | 1,318 | 1,301 | 1,301 | ±0 | ±0% | 2,400 |
| 2013/06/25 | 1,318 | 1,318 | 1,300 | 1,301 | -11 | -0.8% | 5,400 |
| 2013/06/24 | 1,321 | 1,336 | 1,311 | 1,312 | -9 | -0.7% | 5,100 |
| 2013/06/21 | 1,335 | 1,335 | 1,300 | 1,321 | -13 | -1% | 6,500 |
| 2013/06/20 | 1,331 | 1,335 | 1,331 | 1,334 | -1 | -0.1% | 1,700 |
| 2013/06/19 | 1,335 | 1,335 | 1,331 | 1,335 | ±0 | ±0% | 2,000 |
| 2013/06/18 | 1,332 | 1,336 | 1,330 | 1,335 | +5 | +0.4% | 9,000 |
| 2013/06/17 | 1,325 | 1,330 | 1,323 | 1,330 | +13 | +1% | 2,500 |
| 2013/06/14 | 1,304 | 1,330 | 1,304 | 1,317 | -11 | -0.8% | 7,100 |
| 2013/06/13 | 1,330 | 1,330 | 1,301 | 1,328 | +9 | +0.7% | 7,900 |
| 2013/06/12 | 1,319 | 1,324 | 1,303 | 1,319 | -1 | -0.1% | 8,600 |
| 2013/06/11 | 1,320 | 1,325 | 1,308 | 1,320 | ±0 | ±0% | 5,900 |
| 2013/06/10 | 1,300 | 1,337 | 1,300 | 1,320 | +55 | +4.3% | 11,300 |
| 2013/06/07 | 1,301 | 1,301 | 1,255 | 1,265 | -46 | -3.5% | 20,000 |
| 2013/06/06 | 1,331 | 1,339 | 1,310 | 1,311 | -19 | -1.4% | 18,300 |
| 2013/06/05 | 1,348 | 1,349 | 1,330 | 1,330 | +8 | +0.6% | 9,100 |
| 2013/06/04 | 1,340 | 1,340 | 1,301 | 1,322 | -28 | -2.1% | 12,800 |
| 2013/06/03 | 1,356 | 1,365 | 1,350 | 1,350 | -5 | -0.4% | 13,300 |
| 2013/05/31 | 1,370 | 1,370 | 1,353 | 1,355 | -21 | -1.5% | 5,900 |
| 2013/05/30 | 1,379 | 1,379 | 1,370 | 1,376 | -3 | -0.2% | 3,800 |
| 2013/05/29 | 1,350 | 1,379 | 1,350 | 1,379 | +19 | +1.4% | 9,100 |
| 2013/05/28 | 1,330 | 1,360 | 1,329 | 1,360 | +3 | +0.2% | 10,800 |
| 2013/05/27 | 1,360 | 1,360 | 1,330 | 1,357 | -27 | -2% | 13,100 |
| 2013/05/24 | 1,380 | 1,399 | 1,358 | 1,384 | +4 | +0.3% | 18,900 |
| 2013/05/23 | 1,429 | 1,430 | 1,380 | 1,380 | -40 | -2.8% | 26,700 |
| 2013/05/22 | 1,406 | 1,420 | 1,406 | 1,420 | +19 | +1.4% | 13,100 |
| 2013/05/21 | 1,399 | 1,401 | 1,396 | 1,401 | +5 | +0.4% | 13,500 |
| 2013/05/20 | 1,382 | 1,396 | 1,382 | 1,396 | +16 | +1.2% | 14,000 |
| 2013/05/17 | 1,340 | 1,390 | 1,340 | 1,380 | +39 | +2.9% | 14,700 |
| 2013/05/16 | 1,386 | 1,390 | 1,335 | 1,341 | -45 | -3.2% | 30,900 |
| 2013/05/15 | 1,380 | 1,393 | 1,370 | 1,386 | +5 | +0.4% | 18,400 |
| 2013/05/14 | 1,380 | 1,383 | 1,372 | 1,381 | +2 | +0.1% | 20,100 |
| 2013/05/13 | 1,369 | 1,380 | 1,368 | 1,379 | +10 | +0.7% | 15,000 |
| 2013/05/10 | 1,360 | 1,369 | 1,353 | 1,369 | +14 | +1% | 21,700 |
| 2013/05/09 | 1,360 | 1,360 | 1,352 | 1,355 | -5 | -0.4% | 11,800 |
2901～
2950
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
