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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 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 |
| 2010/07/15 | 978 | 978 | 977 | 977 | -1 | -0.1% | 2,300 |
| 2010/07/14 | 978 | 986 | 978 | 978 | ±0 | ±0% | 400 |
| 2010/07/13 | 988 | 988 | 978 | 978 | -10 | -1% | 1,900 |
| 2010/07/12 | 980 | 988 | 975 | 988 | ±0 | ±0% | 2,200 |
| 2010/07/09 | 988 | 988 | 987 | 988 | +1 | +0.1% | 2,600 |
| 2010/07/08 | 987 | 988 | 987 | 987 | ±0 | ±0% | 6,300 |
| 2010/07/07 | 982 | 987 | 978 | 987 | +15 | +1.5% | 2,100 |
| 2010/07/06 | 972 | 972 | 972 | 972 | -4 | -0.4% | 200 |
| 2010/07/05 | 976 | 976 | 976 | 976 | -4 | -0.4% | 100 |
| 2010/07/02 | 980 | 980 | 980 | 980 | ±0 | ±0% | 400 |
| 2010/07/01 | 980 | 981 | 980 | 980 | ±0 | ±0% | 2,600 |
| 2010/06/30 | 980 | 980 | 980 | 980 | ±0 | ±0% | 1,100 |
| 2010/06/29 | 975 | 980 | 975 | 980 | +5 | +0.5% | 1,100 |
| 2010/06/28 | 980 | 980 | 975 | 975 | - | - | 1,600 |
| 2010/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/24 | 981 | 981 | 975 | 980 | +5 | +0.5% | 1,100 |
| 2010/06/23 | 972 | 976 | 971 | 975 | -2 | -0.2% | 2,700 |
| 2010/06/22 | 990 | 990 | 975 | 977 | -13 | -1.3% | 1,100 |
| 2010/06/21 | 990 | 990 | 990 | 990 | +3 | +0.3% | 1,300 |
| 2010/06/18 | 987 | 988 | 987 | 987 | +4 | +0.4% | 1,200 |
| 2010/06/17 | 983 | 987 | 983 | 983 | ±0 | ±0% | 4,000 |
| 2010/06/16 | 980 | 983 | 978 | 983 | +10 | +1% | 1,100 |
| 2010/06/15 | 972 | 981 | 972 | 973 | - | - | 300 |
| 2010/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/11 | 971 | 972 | 965 | 969 | - | - | 3,400 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 971 | 986 | 970 | 986 | +6 | +0.6% | 2,400 |
| 2010/06/08 | 985 | 985 | 980 | 980 | +9 | +0.9% | 1,100 |
| 2010/06/07 | 977 | 978 | 971 | 971 | +1 | +0.1% | 1,100 |
| 2010/06/04 | 985 | 985 | 970 | 970 | -15 | -1.5% | 4,200 |
| 2010/06/03 | 989 | 995 | 970 | 985 | +15 | +1.5% | 5,500 |
| 2010/06/02 | 981 | 981 | 970 | 970 | -10 | -1% | 3,100 |
| 2010/06/01 | 979 | 980 | 975 | 980 | +5 | +0.5% | 3,100 |
| 2010/05/31 | 977 | 977 | 974 | 975 | +14 | +1.5% | 1,400 |
| 2010/05/28 | 979 | 979 | 961 | 961 | -18 | -1.8% | 2,100 |
| 2010/05/27 | 963 | 980 | 963 | 979 | -1 | -0.1% | 1,900 |
3501～
3550
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
