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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 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 |
| 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 |
3451～
3500
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
