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 |
|---|---|---|---|---|---|---|---|
| 2010/02/18 | 983 | 998 | 983 | 985 | +2 | +0.2% | 2,700 |
| 2010/02/17 | 998 | 998 | 980 | 983 | +7 | +0.7% | 2,100 |
| 2010/02/16 | 980 | 996 | 976 | 976 | -4 | -0.4% | 4,300 |
| 2010/02/15 | 997 | 997 | 978 | 980 | ±0 | ±0% | 4,500 |
| 2010/02/12 | 985 | 985 | 977 | 980 | -5 | -0.5% | 4,400 |
| 2010/02/10 | 990 | 991 | 980 | 985 | ±0 | ±0% | 3,200 |
| 2010/02/09 | 980 | 985 | 976 | 985 | +4 | +0.4% | 3,600 |
| 2010/02/08 | 990 | 990 | 980 | 981 | -9 | -0.9% | 4,500 |
| 2010/02/05 | 985 | 991 | 980 | 990 | ±0 | ±0% | 4,600 |
| 2010/02/04 | 990 | 990 | 985 | 990 | ±0 | ±0% | 800 |
| 2010/02/03 | 975 | 990 | 975 | 990 | +10 | +1% | 3,900 |
| 2010/02/02 | 985 | 990 | 980 | 980 | -1 | -0.1% | 3,800 |
| 2010/02/01 | 973 | 997 | 973 | 981 | +11 | +1.1% | 900 |
| 2010/01/29 | 995 | 995 | 970 | 970 | -25 | -2.5% | 4,700 |
| 2010/01/28 | 1,000 | 1,000 | 995 | 995 | ±0 | ±0% | 3,300 |
| 2010/01/27 | 996 | 1,010 | 995 | 995 | -4 | -0.4% | 8,500 |
| 2010/01/26 | 1,005 | 1,008 | 999 | 999 | -1 | -0.1% | 3,900 |
| 2010/01/25 | 1,000 | 1,005 | 1,000 | 1,000 | ±0 | ±0% | 600 |
| 2010/01/22 | 1,001 | 1,001 | 1,000 | 1,000 | -1 | -0.1% | 3,500 |
| 2010/01/21 | 1,010 | 1,010 | 1,000 | 1,001 | -2 | -0.2% | 1,800 |
| 2010/01/20 | 1,000 | 1,003 | 1,000 | 1,003 | +3 | +0.3% | 2,800 |
| 2010/01/19 | 1,000 | 1,000 | 999 | 1,000 | ±0 | ±0% | 1,700 |
| 2010/01/18 | 1,007 | 1,007 | 999 | 1,000 | -7 | -0.7% | 4,800 |
| 2010/01/15 | 995 | 1,007 | 995 | 1,007 | +12 | +1.2% | 5,300 |
| 2010/01/14 | 1,000 | 1,007 | 995 | 995 | -5 | -0.5% | 2,700 |
| 2010/01/13 | 1,000 | 1,000 | 1,000 | 1,000 | -2 | -0.2% | 1,300 |
| 2010/01/12 | 1,000 | 1,002 | 990 | 1,002 | +3 | +0.3% | 6,000 |
| 2010/01/08 | 999 | 1,000 | 986 | 999 | +1 | +0.1% | 2,900 |
| 2010/01/07 | 999 | 999 | 982 | 998 | +15 | +1.5% | 1,900 |
| 2010/01/06 | 1,000 | 1,000 | 983 | 983 | -17 | -1.7% | 3,100 |
| 2010/01/05 | 998 | 1,000 | 997 | 1,000 | +28 | +2.9% | 3,200 |
| 2010/01/04 | 973 | 975 | 972 | 972 | +2 | +0.2% | 700 |
| 2009/12/30 | 970 | 989 | 960 | 970 | +4 | +0.4% | 9,000 |
| 2009/12/29 | 982 | 982 | 960 | 966 | -16 | -1.6% | 2,500 |
| 2009/12/28 | 980 | 982 | 980 | 982 | +22 | +2.3% | 1,100 |
| 2009/12/25 | 996 | 996 | 956 | 960 | -21 | -2.1% | 9,400 |
| 2009/12/24 | 979 | 995 | 976 | 981 | -8 | -0.8% | 8,100 |
| 2009/12/22 | 986 | 996 | 968 | 989 | +19 | +2% | 5,700 |
| 2009/12/21 | 965 | 986 | 965 | 970 | +5 | +0.5% | 3,600 |
| 2009/12/18 | 960 | 965 | 960 | 965 | +5 | +0.5% | 2,600 |
| 2009/12/17 | 970 | 970 | 950 | 960 | +20 | +2.1% | 1,200 |
| 2009/12/16 | 942 | 960 | 940 | 940 | +9 | +1% | 1,700 |
| 2009/12/15 | 931 | 931 | 931 | 931 | -9 | -1% | 1,600 |
| 2009/12/14 | 960 | 970 | 931 | 940 | -10 | -1.1% | 2,900 |
| 2009/12/11 | 964 | 964 | 950 | 950 | -4 | -0.4% | 1,500 |
| 2009/12/10 | 960 | 960 | 954 | 954 | ±0 | ±0% | 2,100 |
| 2009/12/09 | 954 | 954 | 954 | 954 | ±0 | ±0% | 3,400 |
| 2009/12/08 | 944 | 954 | 943 | 954 | +11 | +1.2% | 2,300 |
| 2009/12/07 | 943 | 943 | 943 | 943 | ±0 | ±0% | 300 |
| 2009/12/04 | 935 | 943 | 931 | 943 | +3 | +0.3% | 1,200 |
3601～
3650
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
