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 |
---|---|---|---|---|---|---|---|
2010/07/15 | 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 |
2010/05/26 | 980 | 980 | 961 | 980 | +16 | +1.7% | 2,100 |
2010/05/25 | 965 | 970 | 964 | 964 | -16 | -1.6% | 2,300 |
2010/05/24 | 972 | 980 | 970 | 980 | -4 | -0.4% | 2,200 |
2010/05/21 | 960 | 984 | 955 | 984 | +9 | +0.9% | 7,300 |
2010/05/20 | 986 | 986 | 963 | 975 | -5 | -0.5% | 6,200 |
2010/05/19 | 998 | 998 | 974 | 980 | -7 | -0.7% | 7,000 |
2010/05/18 | 990 | 990 | 975 | 987 | +12 | +1.2% | 2,100 |
2010/05/17 | 980 | 989 | 975 | 975 | ±0 | ±0% | 2,500 |
2010/05/14 | 975 | 980 | 975 | 975 | -6 | -0.6% | 1,700 |
2010/05/13 | 976 | 985 | 976 | 981 | +3 | +0.3% | 3,700 |
2010/05/12 | 976 | 998 | 976 | 978 | -4 | -0.4% | 2,900 |
2010/05/11 | 982 | 990 | 982 | 982 | -12 | -1.2% | 1,700 |
2010/05/10 | 989 | 994 | 980 | 994 | +14 | +1.4% | 2,100 |
2010/05/07 | 981 | 981 | 977 | 980 | -1 | -0.1% | 4,900 |
3501~
3550
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