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 |
---|---|---|---|---|---|---|---|
2011/02/25 | 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 |
2011/01/04 | 1,000 | 1,005 | 1,000 | 1,005 | +16 | +1.6% | 1,700 |
2010/12/30 | 998 | 998 | 989 | 989 | ±0 | ±0% | 600 |
2010/12/29 | 990 | 999 | 986 | 989 | -11 | -1.1% | 3,100 |
2010/12/28 | 1,010 | 1,010 | 1,000 | 1,000 | +10 | +1% | 2,400 |
2010/12/27 | 987 | 998 | 986 | 990 | +2 | +0.2% | 8,500 |
2010/12/24 | 987 | 1,000 | 986 | 988 | -12 | -1.2% | 8,100 |
2010/12/22 | 995 | 1,000 | 986 | 1,000 | ±0 | ±0% | 7,400 |
2010/12/21 | 1,003 | 1,004 | 1,000 | 1,000 | -6 | -0.6% | 2,500 |
2010/12/20 | 1,012 | 1,012 | 1,005 | 1,006 | ±0 | ±0% | 3,700 |
2010/12/17 | 1,015 | 1,017 | 1,006 | 1,006 | -8 | -0.8% | 7,300 |
2010/12/16 | 1,003 | 1,015 | 1,003 | 1,014 | +11 | +1.1% | 3,600 |
2010/12/15 | 1,010 | 1,010 | 1,001 | 1,003 | -7 | -0.7% | 1,500 |
2010/12/14 | 1,005 | 1,010 | 1,005 | 1,010 | +1 | +0.1% | 1,200 |
2010/12/13 | 1,009 | 1,010 | 1,004 | 1,009 | +4 | +0.4% | 1,300 |
3351~
3400
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