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 |
---|---|---|---|---|---|---|---|
2012/03/23 | 968 | 969 | 965 | 966 | -4 | -0.4% | 13,400 |
2012/03/22 | 973 | 973 | 968 | 970 | -2 | -0.2% | 9,200 |
2012/03/21 | 976 | 976 | 968 | 972 | -2 | -0.2% | 7,900 |
2012/03/19 | 970 | 976 | 970 | 974 | +4 | +0.4% | 8,700 |
2012/03/16 | 970 | 971 | 966 | 970 | ±0 | ±0% | 14,400 |
2012/03/15 | 970 | 971 | 966 | 970 | ±0 | ±0% | 13,400 |
2012/03/14 | 970 | 972 | 967 | 970 | +5 | +0.5% | 11,400 |
2012/03/13 | 970 | 970 | 965 | 965 | ±0 | ±0% | 6,600 |
2012/03/12 | 978 | 978 | 965 | 965 | +5 | +0.5% | 10,400 |
2012/03/09 | 960 | 965 | 960 | 960 | +1 | +0.1% | 7,800 |
2012/03/08 | 957 | 960 | 955 | 959 | -1 | -0.1% | 14,500 |
2012/03/07 | 965 | 967 | 953 | 960 | -8 | -0.8% | 22,000 |
2012/03/06 | 978 | 978 | 967 | 968 | -15 | -1.5% | 17,400 |
2012/03/05 | 993 | 993 | 976 | 983 | -10 | -1% | 19,200 |
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 |
3101~
3150
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