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 |
---|---|---|---|---|---|---|---|
2010/09/28 | 975 | 975 | 975 | 975 | -5 | -0.5% | 800 |
2010/09/27 | 983 | 983 | 980 | 980 | +2 | +0.2% | 2,600 |
2010/09/24 | 980 | 982 | 978 | 978 | +5 | +0.5% | 1,700 |
2010/09/22 | 979 | 983 | 973 | 973 | ±0 | ±0% | 1,800 |
2010/09/21 | 973 | 975 | 973 | 973 | -3 | -0.3% | 4,700 |
2010/09/17 | 973 | 982 | 973 | 976 | +2 | +0.2% | 1,000 |
2010/09/16 | 983 | 985 | 974 | 974 | -9 | -0.9% | 7,500 |
2010/09/15 | 973 | 983 | 973 | 983 | +10 | +1% | 1,600 |
2010/09/14 | 970 | 985 | 970 | 973 | -2 | -0.2% | 4,700 |
2010/09/13 | 971 | 984 | 971 | 975 | +4 | +0.4% | 1,800 |
2010/09/10 | 990 | 990 | 971 | 971 | -14 | -1.4% | 8,200 |
2010/09/09 | 985 | 990 | 985 | 985 | +13 | +1.3% | 1,400 |
2010/09/08 | 976 | 988 | 972 | 972 | -17 | -1.7% | 2,000 |
2010/09/07 | 976 | 989 | 976 | 989 | +9 | +0.9% | 1,800 |
2010/09/06 | 976 | 980 | 973 | 980 | +3 | +0.3% | 1,400 |
2010/09/03 | 977 | 977 | 977 | 977 | +1 | +0.1% | 1,300 |
2010/09/02 | 995 | 995 | 976 | 976 | -1 | -0.1% | 3,900 |
2010/09/01 | 977 | 977 | 977 | 977 | ±0 | ±0% | 600 |
2010/08/31 | 975 | 992 | 975 | 977 | +2 | +0.2% | 1,300 |
2010/08/30 | 980 | 990 | 975 | 975 | -12 | -1.2% | 2,800 |
2010/08/27 | 975 | 987 | 970 | 987 | +7 | +0.7% | 1,700 |
2010/08/26 | 992 | 992 | 980 | 980 | ±0 | ±0% | 1,800 |
2010/08/25 | 975 | 980 | 975 | 980 | +5 | +0.5% | 1,400 |
2010/08/24 | 990 | 990 | 975 | 975 | -3 | -0.3% | 600 |
2010/08/23 | 981 | 985 | 977 | 978 | -12 | -1.2% | 3,000 |
2010/08/20 | 989 | 990 | 989 | 990 | +1 | +0.1% | 1,200 |
2010/08/19 | 983 | 989 | 983 | 989 | +12 | +1.2% | 900 |
2010/08/18 | 990 | 990 | 977 | 977 | -12 | -1.2% | 2,200 |
2010/08/17 | 984 | 989 | 984 | 989 | +5 | +0.5% | 3,000 |
2010/08/16 | 984 | 990 | 984 | 984 | ±0 | ±0% | 2,700 |
2010/08/13 | 971 | 984 | 970 | 984 | +14 | +1.4% | 4,100 |
2010/08/12 | 975 | 975 | 970 | 970 | -10 | -1% | 1,800 |
2010/08/11 | 980 | 980 | 980 | 980 | +5 | +0.5% | 1,700 |
2010/08/10 | 976 | 976 | 975 | 975 | -4 | -0.4% | 1,600 |
2010/08/09 | 980 | 980 | 977 | 979 | -1 | -0.1% | 500 |
2010/08/06 | 982 | 982 | 977 | 980 | +4 | +0.4% | 1,300 |
2010/08/05 | 975 | 982 | 975 | 976 | -7 | -0.7% | 1,200 |
2010/08/04 | 980 | 985 | 976 | 983 | +6 | +0.6% | 2,100 |
2010/08/03 | 981 | 986 | 977 | 977 | -4 | -0.4% | 2,100 |
2010/08/02 | 989 | 989 | 981 | 981 | -9 | -0.9% | 900 |
2010/07/30 | 976 | 990 | 975 | 990 | +11 | +1.1% | 6,600 |
2010/07/29 | 976 | 980 | 976 | 979 | +3 | +0.3% | 2,300 |
2010/07/28 | 982 | 982 | 976 | 976 | -2 | -0.2% | 1,100 |
2010/07/27 | 977 | 978 | 977 | 978 | +1 | +0.1% | 400 |
2010/07/26 | 977 | 980 | 977 | 977 | ±0 | ±0% | 1,000 |
2010/07/23 | 980 | 980 | 977 | 977 | -7 | -0.7% | 1,600 |
2010/07/22 | 975 | 984 | 975 | 984 | +6 | +0.6% | 2,300 |
2010/07/21 | 989 | 989 | 978 | 978 | ±0 | ±0% | 3,700 |
2010/07/20 | 978 | 984 | 978 | 978 | ±0 | ±0% | 3,600 |
2010/07/16 | 978 | 989 | 978 | 978 | +1 | +0.1% | 5,100 |
3451~
3500
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