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 |
|---|---|---|---|---|---|---|---|
| 2013/05/09 | 1,360 | 1,360 | 1,352 | 1,355 | -5 | -0.4% | 11,800 |
| 2013/05/08 | 1,359 | 1,360 | 1,356 | 1,360 | +2 | +0.1% | 12,900 |
| 2013/05/07 | 1,351 | 1,360 | 1,350 | 1,358 | +10 | +0.7% | 16,700 |
| 2013/05/02 | 1,332 | 1,350 | 1,331 | 1,348 | +13 | +1% | 13,900 |
| 2013/05/01 | 1,331 | 1,338 | 1,329 | 1,335 | +4 | +0.3% | 12,300 |
| 2013/04/30 | 1,329 | 1,331 | 1,318 | 1,331 | +2 | +0.2% | 15,800 |
| 2013/04/26 | 1,331 | 1,334 | 1,315 | 1,329 | -5 | -0.4% | 7,200 |
| 2013/04/25 | 1,299 | 1,335 | 1,299 | 1,334 | +40 | +3.1% | 38,400 |
| 2013/04/24 | 1,290 | 1,299 | 1,290 | 1,294 | +7 | +0.5% | 13,900 |
| 2013/04/23 | 1,283 | 1,287 | 1,280 | 1,287 | +5 | +0.4% | 8,700 |
| 2013/04/22 | 1,280 | 1,291 | 1,280 | 1,282 | +8 | +0.6% | 15,700 |
| 2013/04/19 | 1,289 | 1,289 | 1,274 | 1,274 | -15 | -1.2% | 7,900 |
| 2013/04/18 | 1,274 | 1,289 | 1,271 | 1,289 | ±0 | ±0% | 13,200 |
| 2013/04/17 | 1,280 | 1,289 | 1,275 | 1,289 | +10 | +0.8% | 4,400 |
| 2013/04/16 | 1,285 | 1,285 | 1,260 | 1,279 | -6 | -0.5% | 20,700 |
| 2013/04/15 | 1,260 | 1,335 | 1,259 | 1,285 | +26 | +2.1% | 26,600 |
| 2013/04/12 | 1,250 | 1,265 | 1,250 | 1,259 | +29 | +2.4% | 31,900 |
| 2013/04/11 | 1,229 | 1,232 | 1,220 | 1,230 | +7 | +0.6% | 10,700 |
| 2013/04/10 | 1,235 | 1,235 | 1,215 | 1,223 | -1 | -0.1% | 13,100 |
| 2013/04/09 | 1,227 | 1,230 | 1,223 | 1,224 | -3 | -0.2% | 9,000 |
| 2013/04/08 | 1,227 | 1,227 | 1,218 | 1,227 | +4 | +0.3% | 8,600 |
| 2013/04/05 | 1,215 | 1,230 | 1,211 | 1,223 | +11 | +0.9% | 13,800 |
| 2013/04/04 | 1,213 | 1,215 | 1,206 | 1,212 | ±0 | ±0% | 3,700 |
| 2013/04/03 | 1,210 | 1,212 | 1,201 | 1,212 | -3 | -0.2% | 2,900 |
| 2013/04/02 | 1,213 | 1,215 | 1,200 | 1,215 | ±0 | ±0% | 16,200 |
| 2013/04/01 | 1,219 | 1,219 | 1,215 | 1,215 | -4 | -0.3% | 10,400 |
| 2013/03/29 | 1,222 | 1,222 | 1,218 | 1,219 | -3 | -0.2% | 6,400 |
| 2013/03/28 | 1,226 | 1,238 | 1,222 | 1,222 | -4 | -0.3% | 17,900 |
| 2013/03/27 | 1,222 | 1,226 | 1,219 | 1,226 | +4 | +0.3% | 8,200 |
| 2013/03/26 | 1,222 | 1,224 | 1,219 | 1,222 | ±0 | ±0% | 8,700 |
| 2013/03/25 | 1,219 | 1,226 | 1,216 | 1,222 | +3 | +0.2% | 15,400 |
| 2013/03/22 | 1,225 | 1,225 | 1,219 | 1,219 | -6 | -0.5% | 14,600 |
| 2013/03/21 | 1,227 | 1,227 | 1,222 | 1,225 | -12 | -1% | 12,400 |
| 2013/03/19 | 1,230 | 1,237 | 1,223 | 1,237 | +7 | +0.6% | 15,900 |
| 2013/03/18 | 1,219 | 1,230 | 1,218 | 1,230 | +11 | +0.9% | 16,100 |
| 2013/03/15 | 1,226 | 1,228 | 1,219 | 1,219 | -9 | -0.7% | 14,900 |
| 2013/03/14 | 1,229 | 1,229 | 1,225 | 1,228 | -1 | -0.1% | 11,400 |
| 2013/03/13 | 1,225 | 1,231 | 1,223 | 1,229 | +4 | +0.3% | 12,400 |
| 2013/03/12 | 1,233 | 1,233 | 1,225 | 1,225 | -8 | -0.6% | 17,700 |
| 2013/03/11 | 1,213 | 1,233 | 1,212 | 1,233 | +20 | +1.6% | 22,400 |
| 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 |
2951～
3000
件表示中 / 6854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 | 271,300円 | -2.3% | -19.4% | 3.13% | 23.62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 | 200,500円 | +5.1% | +4.8% | 2.00% | 16.97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 | 365,000円 | +1.4% | -5.7% | 2.60% | 15.62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 | 474,000円 | +10.5% | -23.2% | 1.52% | 23.64倍 | 3.39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 | 323,000円 | +2.2% | 0.0% | 1.86% | 13.22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
