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 |
---|---|---|---|---|---|---|---|
2012/03/02 | 994 | 994 | 989 | 993 | -1 | -0.1% | 7,300 |
2012/03/01 | 1,000 | 1,000 | 990 | 994 | -6 | -0.6% | 10,100 |
2012/02/29 | 1,000 | 1,005 | 998 | 1,000 | ±0 | ±0% | 8,600 |
2012/02/28 | 1,001 | 1,006 | 996 | 1,000 | -10 | -1% | 15,900 |
2012/02/27 | 984 | 1,010 | 984 | 1,010 | -84 | -7.7% | 32,800 |
2012/02/24 | 1,090 | 1,099 | 1,088 | 1,094 | -4 | -0.4% | 28,000 |
2012/02/23 | 1,080 | 1,098 | 1,078 | 1,098 | +19 | +1.8% | 28,500 |
2012/02/22 | 1,079 | 1,080 | 1,076 | 1,079 | ±0 | ±0% | 10,100 |
2012/02/21 | 1,076 | 1,079 | 1,075 | 1,079 | +3 | +0.3% | 7,500 |
2012/02/20 | 1,075 | 1,080 | 1,075 | 1,076 | +1 | +0.1% | 7,700 |
2012/02/17 | 1,076 | 1,079 | 1,075 | 1,075 | -1 | -0.1% | 6,200 |
2012/02/16 | 1,078 | 1,080 | 1,075 | 1,076 | -2 | -0.2% | 12,700 |
2012/02/15 | 1,075 | 1,079 | 1,073 | 1,078 | +2 | +0.2% | 8,100 |
2012/02/14 | 1,075 | 1,077 | 1,070 | 1,076 | +1 | +0.1% | 9,800 |
2012/02/13 | 1,071 | 1,075 | 1,071 | 1,075 | +3 | +0.3% | 6,300 |
2012/02/10 | 1,078 | 1,078 | 1,072 | 1,072 | +1 | +0.1% | 5,000 |
2012/02/09 | 1,070 | 1,072 | 1,068 | 1,071 | -1 | -0.1% | 6,900 |
2012/02/08 | 1,072 | 1,077 | 1,066 | 1,072 | ±0 | ±0% | 5,700 |
2012/02/07 | 1,070 | 1,078 | 1,070 | 1,072 | -3 | -0.3% | 4,600 |
2012/02/06 | 1,070 | 1,075 | 1,066 | 1,075 | +7 | +0.7% | 5,600 |
2012/02/03 | 1,065 | 1,068 | 1,061 | 1,068 | +5 | +0.5% | 5,100 |
2012/02/02 | 1,061 | 1,063 | 1,061 | 1,063 | +2 | +0.2% | 4,400 |
2012/02/01 | 1,058 | 1,061 | 1,057 | 1,061 | +3 | +0.3% | 6,300 |
2012/01/31 | 1,058 | 1,060 | 1,058 | 1,058 | ±0 | ±0% | 4,700 |
2012/01/30 | 1,055 | 1,060 | 1,055 | 1,058 | +3 | +0.3% | 6,900 |
2012/01/27 | 1,060 | 1,060 | 1,055 | 1,055 | -5 | -0.5% | 2,200 |
2012/01/26 | 1,049 | 1,062 | 1,047 | 1,060 | +11 | +1% | 7,400 |
2012/01/25 | 1,048 | 1,053 | 1,047 | 1,049 | +1 | +0.1% | 5,700 |
2012/01/24 | 1,050 | 1,052 | 1,047 | 1,048 | -3 | -0.3% | 3,200 |
2012/01/23 | 1,050 | 1,052 | 1,045 | 1,051 | +1 | +0.1% | 3,500 |
2012/01/20 | 1,050 | 1,054 | 1,045 | 1,050 | ±0 | ±0% | 5,200 |
2012/01/19 | 1,045 | 1,055 | 1,045 | 1,050 | +9 | +0.9% | 6,400 |
2012/01/18 | 1,039 | 1,045 | 1,039 | 1,041 | +2 | +0.2% | 8,100 |
2012/01/17 | 1,025 | 1,039 | 1,025 | 1,039 | +14 | +1.4% | 2,900 |
2012/01/16 | 1,018 | 1,025 | 1,018 | 1,025 | +7 | +0.7% | 4,700 |
2012/01/13 | 1,020 | 1,020 | 1,017 | 1,018 | -2 | -0.2% | 4,000 |
2012/01/12 | 1,011 | 1,020 | 1,008 | 1,020 | +9 | +0.9% | 5,800 |
2012/01/11 | 1,015 | 1,015 | 1,005 | 1,011 | -4 | -0.4% | 3,600 |
2012/01/10 | 1,018 | 1,020 | 1,001 | 1,015 | -3 | -0.3% | 4,800 |
2012/01/06 | 1,014 | 1,027 | 1,014 | 1,018 | +4 | +0.4% | 2,900 |
2012/01/05 | 1,001 | 1,014 | 1,001 | 1,014 | +13 | +1.3% | 4,500 |
2012/01/04 | 1,005 | 1,006 | 1,000 | 1,001 | -4 | -0.4% | 3,800 |
2011/12/30 | 1,000 | 1,005 | 1,000 | 1,005 | +5 | +0.5% | 6,400 |
2011/12/29 | 997 | 1,000 | 997 | 1,000 | +3 | +0.3% | 2,700 |
2011/12/28 | 992 | 997 | 992 | 997 | +2 | +0.2% | 1,900 |
2011/12/27 | 999 | 999 | 993 | 995 | -5 | -0.5% | 4,800 |
2011/12/26 | 999 | 1,004 | 998 | 1,000 | -5 | -0.5% | 3,200 |
2011/12/22 | 1,000 | 1,005 | 999 | 1,005 | +5 | +0.5% | 4,400 |
2011/12/21 | 1,010 | 1,010 | 1,000 | 1,000 | -10 | -1% | 5,400 |
2011/12/20 | 1,009 | 1,010 | 1,002 | 1,010 | +1 | +0.1% | 7,200 |
3101~
3150
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