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 |
---|---|---|---|---|---|---|---|
2012/01/12 | 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 |
2011/12/19 | 999 | 1,009 | 998 | 1,009 | +8 | +0.8% | 4,000 |
2011/12/16 | 1,000 | 1,007 | 1,000 | 1,001 | +3 | +0.3% | 2,000 |
2011/12/15 | 1,004 | 1,009 | 998 | 998 | -6 | -0.6% | 3,300 |
2011/12/14 | 1,004 | 1,013 | 1,004 | 1,004 | ±0 | ±0% | 3,500 |
2011/12/13 | 1,009 | 1,019 | 1,004 | 1,004 | +6 | +0.6% | 7,000 |
2011/12/12 | 999 | 1,007 | 994 | 998 | +4 | +0.4% | 7,300 |
2011/12/09 | 980 | 994 | 980 | 994 | +14 | +1.4% | 12,600 |
2011/12/08 | 975 | 980 | 973 | 980 | +8 | +0.8% | 3,900 |
2011/12/07 | 971 | 980 | 971 | 972 | +1 | +0.1% | 5,400 |
2011/12/06 | 969 | 975 | 969 | 971 | +2 | +0.2% | 4,000 |
2011/12/05 | 966 | 969 | 966 | 969 | +3 | +0.3% | 4,400 |
2011/12/02 | 965 | 966 | 965 | 966 | +1 | +0.1% | 1,500 |
2011/12/01 | 965 | 965 | 960 | 965 | ±0 | ±0% | 3,800 |
2011/11/30 | 961 | 965 | 957 | 965 | +8 | +0.8% | 4,900 |
2011/11/29 | 954 | 957 | 954 | 957 | +9 | +0.9% | 2,100 |
2011/11/28 | 946 | 950 | 946 | 948 | -2 | -0.2% | 1,600 |
2011/11/25 | 950 | 950 | 946 | 950 | ±0 | ±0% | 2,900 |
2011/11/24 | 952 | 959 | 950 | 950 | -7 | -0.7% | 5,700 |
2011/11/22 | 950 | 957 | 950 | 957 | +7 | +0.7% | 2,100 |
2011/11/21 | 951 | 951 | 950 | 950 | -9 | -0.9% | 1,100 |
2011/11/18 | 960 | 960 | 955 | 959 | +2 | +0.2% | 3,200 |
2011/11/17 | 957 | 960 | 957 | 957 | ±0 | ±0% | 1,700 |
2011/11/16 | 955 | 957 | 955 | 957 | +2 | +0.2% | 1,500 |
2011/11/15 | 950 | 955 | 950 | 955 | +4 | +0.4% | 2,500 |
2011/11/14 | 957 | 957 | 951 | 951 | +3 | +0.3% | 1,400 |
2011/11/11 | 948 | 948 | 945 | 948 | ±0 | ±0% | 1,900 |
2011/11/10 | 950 | 956 | 947 | 948 | -2 | -0.2% | 3,800 |
2011/11/09 | 950 | 950 | 948 | 950 | ±0 | ±0% | 1,100 |
2011/11/08 | 953 | 953 | 950 | 950 | -3 | -0.3% | 2,800 |
2011/11/07 | 950 | 960 | 950 | 953 | +3 | +0.3% | 2,000 |
2011/11/04 | 950 | 952 | 947 | 950 | +6 | +0.6% | 2,600 |
2011/11/02 | 943 | 945 | 941 | 944 | +1 | +0.1% | 1,600 |
2011/11/01 | 951 | 951 | 942 | 943 | -8 | -0.8% | 3,100 |
2011/10/31 | 950 | 951 | 944 | 951 | ±0 | ±0% | 1,400 |
2011/10/28 | 954 | 954 | 947 | 951 | -3 | -0.3% | 1,800 |
2011/10/27 | 954 | 954 | 948 | 954 | +1 | +0.1% | 1,400 |
3151~
3200
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