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 |
---|---|---|---|---|---|---|---|
2011/03/17 | 930 | 940 | 900 | 901 | +1 | +0.1% | 5,800 |
2011/03/16 | 899 | 900 | 860 | 900 | +80 | +9.8% | 8,500 |
2011/03/15 | 937 | 937 | 820 | 820 | -101 | -11% | 14,900 |
2011/03/14 | 941 | 941 | 912 | 921 | -41 | -4.3% | 15,400 |
2011/03/11 | 980 | 980 | 962 | 962 | -12 | -1.2% | 2,500 |
2011/03/10 | 980 | 980 | 974 | 974 | -16 | -1.6% | 4,300 |
2011/03/09 | 981 | 992 | 980 | 990 | +7 | +0.7% | 2,400 |
2011/03/08 | 990 | 995 | 982 | 983 | -5 | -0.5% | 3,300 |
2011/03/07 | 990 | 997 | 987 | 988 | -4 | -0.4% | 4,500 |
2011/03/04 | 994 | 994 | 990 | 992 | -2 | -0.2% | 3,700 |
2011/03/03 | 995 | 995 | 990 | 994 | -2 | -0.2% | 5,000 |
2011/03/02 | 996 | 996 | 995 | 996 | ±0 | ±0% | 2,300 |
2011/03/01 | 998 | 1,000 | 996 | 996 | ±0 | ±0% | 5,400 |
2011/02/28 | 999 | 999 | 990 | 996 | -3 | -0.3% | 4,300 |
2011/02/25 | 992 | 1,000 | 985 | 999 | -1 | -0.1% | 7,400 |
2011/02/24 | 1,008 | 1,020 | 1,000 | 1,000 | -95 | -8.7% | 10,500 |
2011/02/23 | 1,080 | 1,097 | 1,075 | 1,095 | +16 | +1.5% | 12,000 |
2011/02/22 | 1,074 | 1,079 | 1,069 | 1,079 | +9 | +0.8% | 8,800 |
2011/02/21 | 1,075 | 1,080 | 1,070 | 1,070 | -4 | -0.4% | 6,300 |
2011/02/18 | 1,075 | 1,080 | 1,074 | 1,074 | +2 | +0.2% | 8,200 |
2011/02/17 | 1,074 | 1,075 | 1,068 | 1,072 | +3 | +0.3% | 5,300 |
2011/02/16 | 1,070 | 1,075 | 1,066 | 1,069 | ±0 | ±0% | 9,200 |
2011/02/15 | 1,064 | 1,074 | 1,064 | 1,069 | +5 | +0.5% | 2,400 |
2011/02/14 | 1,064 | 1,064 | 1,058 | 1,064 | +3 | +0.3% | 2,600 |
2011/02/10 | 1,063 | 1,063 | 1,056 | 1,061 | +4 | +0.4% | 2,500 |
2011/02/09 | 1,051 | 1,063 | 1,051 | 1,057 | +1 | +0.1% | 7,500 |
2011/02/08 | 1,050 | 1,057 | 1,050 | 1,056 | +6 | +0.6% | 2,100 |
2011/02/07 | 1,054 | 1,056 | 1,050 | 1,050 | -1 | -0.1% | 2,100 |
2011/02/04 | 1,049 | 1,051 | 1,047 | 1,051 | +2 | +0.2% | 1,700 |
2011/02/03 | 1,046 | 1,049 | 1,046 | 1,049 | +4 | +0.4% | 3,600 |
2011/02/02 | 1,045 | 1,045 | 1,043 | 1,045 | +4 | +0.4% | 3,700 |
2011/02/01 | 1,045 | 1,045 | 1,038 | 1,041 | -4 | -0.4% | 1,800 |
2011/01/31 | 1,045 | 1,046 | 1,038 | 1,045 | -4 | -0.4% | 4,000 |
2011/01/28 | 1,041 | 1,049 | 1,037 | 1,049 | +10 | +1% | 2,800 |
2011/01/27 | 1,036 | 1,048 | 1,036 | 1,039 | +2 | +0.2% | 4,700 |
2011/01/26 | 1,036 | 1,039 | 1,036 | 1,037 | +2 | +0.2% | 400 |
2011/01/25 | 1,039 | 1,040 | 1,035 | 1,035 | -1 | -0.1% | 3,900 |
2011/01/24 | 1,035 | 1,039 | 1,035 | 1,036 | ±0 | ±0% | 1,400 |
2011/01/21 | 1,039 | 1,039 | 1,036 | 1,036 | -1 | -0.1% | 3,300 |
2011/01/20 | 1,038 | 1,038 | 1,037 | 1,037 | -1 | -0.1% | 2,700 |
2011/01/19 | 1,038 | 1,040 | 1,036 | 1,038 | ±0 | ±0% | 3,300 |
2011/01/18 | 1,038 | 1,040 | 1,035 | 1,038 | ±0 | ±0% | 5,700 |
2011/01/17 | 1,025 | 1,038 | 1,023 | 1,038 | +15 | +1.5% | 3,500 |
2011/01/14 | 1,024 | 1,024 | 1,023 | 1,023 | ±0 | ±0% | 1,300 |
2011/01/13 | 1,024 | 1,025 | 1,023 | 1,023 | +1 | +0.1% | 2,000 |
2011/01/12 | 1,020 | 1,022 | 1,019 | 1,022 | -1 | -0.1% | 2,900 |
2011/01/11 | 1,020 | 1,023 | 1,019 | 1,023 | +8 | +0.8% | 4,600 |
2011/01/07 | 1,015 | 1,022 | 1,015 | 1,015 | ±0 | ±0% | 2,000 |
2011/01/06 | 1,010 | 1,022 | 1,008 | 1,015 | +7 | +0.7% | 5,500 |
2011/01/05 | 1,006 | 1,008 | 1,005 | 1,008 | +3 | +0.3% | 800 |
3351~
3400
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