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 |
|---|---|---|---|---|---|---|---|
| 2010/12/10 | 1,000 | 1,005 | 1,000 | 1,005 | +6 | +0.6% | 5,400 |
| 2010/12/09 | 1,000 | 1,000 | 998 | 999 | +2 | +0.2% | 2,500 |
| 2010/12/08 | 995 | 998 | 995 | 997 | +2 | +0.2% | 6,000 |
| 2010/12/07 | 995 | 995 | 984 | 995 | +14 | +1.4% | 1,600 |
| 2010/12/06 | 996 | 996 | 981 | 981 | -10 | -1% | 3,900 |
| 2010/12/03 | 990 | 991 | 990 | 991 | +1 | +0.1% | 3,300 |
| 2010/12/02 | 994 | 995 | 990 | 990 | ±0 | ±0% | 7,600 |
| 2010/12/01 | 984 | 990 | 984 | 990 | +6 | +0.6% | 4,100 |
| 2010/11/30 | 982 | 984 | 980 | 984 | +3 | +0.3% | 1,500 |
| 2010/11/29 | 981 | 981 | 981 | 981 | +5 | +0.5% | 100 |
| 2010/11/26 | 977 | 985 | 976 | 976 | ±0 | ±0% | 4,000 |
| 2010/11/25 | 984 | 984 | 976 | 976 | -8 | -0.8% | 300 |
| 2010/11/24 | 975 | 984 | 970 | 984 | +9 | +0.9% | 1,100 |
| 2010/11/22 | 983 | 984 | 975 | 975 | ±0 | ±0% | 2,400 |
| 2010/11/19 | 982 | 985 | 975 | 975 | -1 | -0.1% | 4,400 |
| 2010/11/18 | 982 | 982 | 975 | 976 | +1 | +0.1% | 2,200 |
| 2010/11/17 | 974 | 975 | 974 | 975 | +1 | +0.1% | 2,800 |
| 2010/11/16 | 965 | 974 | 965 | 974 | +9 | +0.9% | 2,700 |
| 2010/11/15 | 960 | 965 | 960 | 965 | +5 | +0.5% | 2,500 |
| 2010/11/12 | 960 | 960 | 960 | 960 | +4 | +0.4% | 100 |
| 2010/11/11 | 956 | 957 | 956 | 956 | -1 | -0.1% | 800 |
| 2010/11/10 | 955 | 962 | 955 | 957 | -2 | -0.2% | 2,900 |
| 2010/11/09 | 960 | 960 | 958 | 959 | +1 | +0.1% | 300 |
| 2010/11/08 | 960 | 965 | 958 | 958 | ±0 | ±0% | 1,000 |
| 2010/11/05 | 960 | 962 | 958 | 958 | -4 | -0.4% | 2,100 |
| 2010/11/04 | 960 | 962 | 957 | 962 | ±0 | ±0% | 1,800 |
| 2010/11/02 | 962 | 962 | 950 | 962 | ±0 | ±0% | 3,300 |
| 2010/11/01 | 955 | 962 | 955 | 962 | +2 | +0.2% | 2,300 |
| 2010/10/29 | 955 | 969 | 955 | 960 | +1 | +0.1% | 2,600 |
| 2010/10/28 | 957 | 960 | 955 | 959 | -1 | -0.1% | 1,400 |
| 2010/10/27 | 958 | 960 | 957 | 960 | ±0 | ±0% | 1,600 |
| 2010/10/26 | 957 | 960 | 957 | 960 | ±0 | ±0% | 800 |
| 2010/10/25 | 956 | 960 | 956 | 960 | +3 | +0.3% | 2,200 |
| 2010/10/22 | 956 | 957 | 955 | 957 | -3 | -0.3% | 1,900 |
| 2010/10/21 | 957 | 960 | 956 | 960 | -8 | -0.8% | 2,400 |
| 2010/10/20 | 958 | 968 | 958 | 968 | +10 | +1% | 500 |
| 2010/10/19 | 970 | 970 | 956 | 958 | -3 | -0.3% | 11,200 |
| 2010/10/18 | 970 | 970 | 961 | 961 | +1 | +0.1% | 1,000 |
| 2010/10/15 | 972 | 972 | 960 | 960 | +2 | +0.2% | 3,600 |
| 2010/10/14 | 966 | 966 | 958 | 958 | -2 | -0.2% | 4,200 |
| 2010/10/13 | 960 | 965 | 960 | 960 | -6 | -0.6% | 2,000 |
| 2010/10/12 | 965 | 969 | 965 | 966 | +1 | +0.1% | 1,400 |
| 2010/10/08 | 965 | 965 | 965 | 965 | +2 | +0.2% | 600 |
| 2010/10/07 | 964 | 965 | 960 | 963 | -2 | -0.2% | 6,700 |
| 2010/10/06 | 967 | 967 | 965 | 965 | -2 | -0.2% | 1,000 |
| 2010/10/05 | 967 | 967 | 965 | 967 | - | - | 2,100 |
| 2010/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/01 | 973 | 973 | 973 | 973 | ±0 | ±0% | 800 |
| 2010/09/30 | 965 | 973 | 965 | 973 | +3 | +0.3% | 3,300 |
| 2010/09/29 | 975 | 975 | 970 | 970 | -5 | -0.5% | 7,300 |
3401～
3450
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
