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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,024 | 1,030 | 1,024 | 1,030 | +8 | +0.8% | 500 |
| 2012/08/15 | 1,023 | 1,033 | 1,020 | 1,022 | +2 | +0.2% | 3,800 |
| 2012/08/14 | 1,028 | 1,028 | 1,019 | 1,020 | -6 | -0.6% | 2,000 |
| 2012/08/13 | 1,031 | 1,032 | 1,016 | 1,026 | +10 | +1% | 2,900 |
| 2012/08/10 | 1,033 | 1,033 | 1,016 | 1,016 | -11 | -1.1% | 6,200 |
| 2012/08/09 | 1,018 | 1,027 | 1,018 | 1,027 | -2 | -0.2% | 900 |
| 2012/08/08 | 1,029 | 1,029 | 1,016 | 1,029 | +15 | +1.5% | 1,900 |
| 2012/08/07 | 1,030 | 1,030 | 1,014 | 1,014 | -17 | -1.6% | 400 |
| 2012/08/06 | 1,015 | 1,031 | 1,015 | 1,031 | +16 | +1.6% | 300 |
| 2012/08/03 | 1,030 | 1,030 | 1,015 | 1,015 | -15 | -1.5% | 1,300 |
| 2012/08/02 | 1,030 | 1,030 | 1,029 | 1,030 | +1 | +0.1% | 800 |
| 2012/08/01 | 1,029 | 1,029 | 1,029 | 1,029 | +9 | +0.9% | 600 |
| 2012/07/31 | 1,010 | 1,022 | 1,010 | 1,020 | +10 | +1% | 600 |
| 2012/07/30 | 1,016 | 1,016 | 1,005 | 1,010 | -7 | -0.7% | 3,900 |
| 2012/07/27 | 1,015 | 1,017 | 1,015 | 1,017 | -14 | -1.4% | 600 |
| 2012/07/26 | 1,033 | 1,034 | 1,012 | 1,031 | -2 | -0.2% | 3,500 |
| 2012/07/25 | 1,034 | 1,035 | 1,023 | 1,033 | +3 | +0.3% | 3,000 |
| 2012/07/24 | 1,035 | 1,035 | 1,030 | 1,030 | -5 | -0.5% | 5,200 |
| 2012/07/23 | 1,030 | 1,035 | 1,030 | 1,035 | +5 | +0.5% | 3,300 |
| 2012/07/20 | 1,023 | 1,030 | 1,021 | 1,030 | +8 | +0.8% | 2,400 |
| 2012/07/19 | 1,030 | 1,030 | 1,021 | 1,022 | -10 | -1% | 1,400 |
| 2012/07/18 | 1,022 | 1,034 | 1,022 | 1,032 | +7 | +0.7% | 1,200 |
| 2012/07/17 | 1,027 | 1,030 | 1,020 | 1,025 | ±0 | ±0% | 3,100 |
| 2012/07/13 | 1,050 | 1,056 | 1,020 | 1,025 | -17 | -1.6% | 8,000 |
| 2012/07/12 | 1,044 | 1,048 | 1,041 | 1,042 | +1 | +0.1% | 11,000 |
| 2012/07/11 | 1,028 | 1,041 | 1,028 | 1,041 | +19 | +1.9% | 3,900 |
| 2012/07/10 | 1,020 | 1,023 | 1,020 | 1,022 | +9 | +0.9% | 4,800 |
| 2012/07/09 | 1,012 | 1,020 | 1,012 | 1,013 | +5 | +0.5% | 4,700 |
| 2012/07/06 | 1,011 | 1,011 | 1,008 | 1,008 | - | - | 700 |
| 2012/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/04 | 1,007 | 1,012 | 1,005 | 1,012 | -4 | -0.4% | 4,000 |
| 2012/07/03 | 1,010 | 1,016 | 1,010 | 1,016 | +7 | +0.7% | 2,000 |
| 2012/07/02 | 1,014 | 1,015 | 1,004 | 1,009 | -1 | -0.1% | 4,000 |
| 2012/06/29 | 1,002 | 1,014 | 1,002 | 1,010 | +5 | +0.5% | 7,500 |
| 2012/06/28 | 1,001 | 1,005 | 1,001 | 1,005 | +5 | +0.5% | 1,400 |
| 2012/06/27 | 1,000 | 1,001 | 1,000 | 1,000 | -5 | -0.5% | 1,500 |
| 2012/06/26 | 1,008 | 1,008 | 1,000 | 1,005 | -4 | -0.4% | 1,300 |
| 2012/06/25 | 1,002 | 1,012 | 1,000 | 1,009 | +4 | +0.4% | 4,300 |
| 2012/06/22 | 998 | 1,005 | 998 | 1,005 | -5 | -0.5% | 1,800 |
| 2012/06/21 | 1,012 | 1,012 | 998 | 1,010 | ±0 | ±0% | 1,900 |
| 2012/06/20 | 1,010 | 1,011 | 1,010 | 1,010 | +5 | +0.5% | 3,900 |
| 2012/06/19 | 1,006 | 1,010 | 1,005 | 1,005 | ±0 | ±0% | 5,400 |
| 2012/06/18 | 996 | 1,008 | 996 | 1,005 | +9 | +0.9% | 2,900 |
| 2012/06/15 | 999 | 1,000 | 996 | 996 | -4 | -0.4% | 2,700 |
| 2012/06/14 | 996 | 1,000 | 996 | 1,000 | +4 | +0.4% | 3,800 |
| 2012/06/13 | 1,000 | 1,000 | 996 | 996 | -3 | -0.3% | 1,500 |
| 2012/06/12 | 993 | 999 | 993 | 999 | +6 | +0.6% | 500 |
| 2012/06/11 | 1,000 | 1,000 | 993 | 993 | +2 | +0.2% | 3,900 |
| 2012/06/08 | 992 | 998 | 990 | 991 | -4 | -0.4% | 5,100 |
| 2012/06/07 | 993 | 998 | 990 | 995 | ±0 | ±0% | 5,800 |
3001～
3050
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
