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 |
---|---|---|---|---|---|---|---|
2013/01/16 | 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 |
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 |
2901~
2950
件表示中 / 6728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 | 275,300円 | +1.2% | -1.5% | 3.09% | 18.84倍 | 1.49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 |
わらべや | 198,200円 | +7.5% | -44.3% | 4.54% | 17.31倍 | 0.60倍 |
|
中食業界で首位。セブン‐イレブン向けが収益の柱。米飯類が主力。技術進歩でチルド製品強み |
ヨシムラフード | 143,400円 | +16.9% | -12.5% | 0.00% | 30.71倍 | 3.40倍 |
|
複数の中小食品企業をM&Aし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
かどや | 358,500円 | +7.9% | -23.7% | 2.37% | 16.50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 |
名糖産 | 193,900円 | +14.8% | +67.8% | 1.70% | 7.46倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム