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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 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 |
| 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 |
3601～
3650
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
