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 |
---|---|---|---|---|---|---|---|
2010/05/06 | 985 | 987 | 981 | 981 | -4 | -0.4% | 3,500 |
2010/04/30 | 985 | 985 | 984 | 985 | +3 | +0.3% | 2,100 |
2010/04/28 | 985 | 985 | 980 | 982 | ±0 | ±0% | 1,600 |
2010/04/27 | 981 | 985 | 981 | 982 | -3 | -0.3% | 2,300 |
2010/04/26 | 980 | 985 | 980 | 985 | +6 | +0.6% | 3,300 |
2010/04/23 | 980 | 983 | 979 | 979 | -4 | -0.4% | 2,100 |
2010/04/22 | 980 | 985 | 978 | 983 | -2 | -0.2% | 1,400 |
2010/04/21 | 978 | 985 | 978 | 985 | +7 | +0.7% | 2,200 |
2010/04/20 | 984 | 984 | 978 | 978 | -3 | -0.3% | 1,900 |
2010/04/19 | 979 | 981 | 979 | 981 | +2 | +0.2% | 3,400 |
2010/04/16 | 980 | 980 | 978 | 979 | +2 | +0.2% | 2,500 |
2010/04/15 | 973 | 981 | 973 | 977 | -2 | -0.2% | 4,200 |
2010/04/14 | 979 | 981 | 977 | 979 | -5 | -0.5% | 2,300 |
2010/04/13 | 982 | 984 | 975 | 984 | ±0 | ±0% | 9,000 |
2010/04/12 | 970 | 984 | 970 | 984 | +14 | +1.4% | 4,800 |
2010/04/09 | 980 | 980 | 970 | 970 | -13 | -1.3% | 10,100 |
2010/04/08 | 984 | 985 | 983 | 983 | +9 | +0.9% | 900 |
2010/04/07 | 976 | 986 | 970 | 974 | -2 | -0.2% | 8,300 |
2010/04/06 | 980 | 981 | 976 | 976 | -5 | -0.5% | 6,700 |
2010/04/05 | 990 | 990 | 975 | 981 | +6 | +0.6% | 2,200 |
2010/04/02 | 975 | 975 | 962 | 975 | -3 | -0.3% | 11,100 |
2010/04/01 | 980 | 982 | 975 | 978 | -7 | -0.7% | 5,100 |
2010/03/31 | 989 | 989 | 985 | 985 | +10 | +1% | 200 |
2010/03/30 | 982 | 990 | 975 | 975 | -5 | -0.5% | 3,300 |
2010/03/29 | 990 | 990 | 975 | 980 | ±0 | ±0% | 1,700 |
2010/03/26 | 977 | 980 | 977 | 980 | +5 | +0.5% | 2,300 |
2010/03/25 | 975 | 978 | 975 | 975 | -3 | -0.3% | 3,000 |
2010/03/24 | 971 | 978 | 965 | 978 | +7 | +0.7% | 4,100 |
2010/03/23 | 975 | 975 | 971 | 971 | -4 | -0.4% | 2,500 |
2010/03/19 | 975 | 975 | 970 | 975 | ±0 | ±0% | 1,700 |
2010/03/18 | 975 | 975 | 975 | 975 | +5 | +0.5% | 400 |
2010/03/17 | 965 | 970 | 965 | 970 | -5 | -0.5% | 1,800 |
2010/03/16 | 975 | 975 | 965 | 975 | ±0 | ±0% | 5,300 |
2010/03/15 | 970 | 975 | 970 | 975 | - | - | 2,500 |
2010/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/03/11 | 979 | 979 | 963 | 979 | ±0 | ±0% | 1,200 |
2010/03/10 | 979 | 979 | 975 | 979 | +8 | +0.8% | 5,300 |
2010/03/09 | 970 | 971 | 970 | 971 | -5 | -0.5% | 400 |
2010/03/08 | 961 | 976 | 960 | 976 | +11 | +1.1% | 5,200 |
2010/03/05 | 975 | 975 | 960 | 965 | -5 | -0.5% | 2,900 |
2010/03/04 | 965 | 970 | 961 | 970 | +8 | +0.8% | 1,000 |
2010/03/03 | 975 | 975 | 960 | 962 | -8 | -0.8% | 2,300 |
2010/03/02 | 965 | 980 | 965 | 970 | +5 | +0.5% | 1,600 |
2010/03/01 | 980 | 980 | 965 | 965 | +5 | +0.5% | 600 |
2010/02/26 | 950 | 960 | 950 | 960 | -18 | -1.8% | 2,700 |
2010/02/25 | 958 | 978 | 958 | 978 | -1 | -0.1% | 1,300 |
2010/02/24 | 950 | 980 | 950 | 979 | -13 | -1.3% | 3,900 |
2010/02/23 | 995 | 999 | 991 | 992 | -3 | -0.3% | 2,700 |
2010/02/22 | 990 | 997 | 990 | 995 | ±0 | ±0% | 2,000 |
2010/02/19 | 999 | 1,000 | 995 | 995 | +10 | +1% | 3,300 |
3551~
3600
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