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 |
|---|---|---|---|---|---|---|---|
| 2009/12/03 | 940 | 948 | 939 | 940 | +19 | +2.1% | 1,100 |
| 2009/12/02 | 929 | 930 | 921 | 921 | +11 | +1.2% | 1,200 |
| 2009/12/01 | 919 | 919 | 910 | 910 | +1 | +0.1% | 1,100 |
| 2009/11/30 | 908 | 909 | 908 | 909 | -1 | -0.1% | 200 |
| 2009/11/27 | 930 | 930 | 901 | 910 | -29 | -3.1% | 3,900 |
| 2009/11/26 | 925 | 939 | 903 | 939 | +32 | +3.5% | 2,700 |
| 2009/11/25 | 935 | 935 | 906 | 907 | -8 | -0.9% | 1,400 |
| 2009/11/24 | 955 | 960 | 910 | 915 | -40 | -4.2% | 4,000 |
| 2009/11/20 | 955 | 955 | 955 | 955 | ±0 | ±0% | 1,400 |
| 2009/11/19 | 960 | 960 | 955 | 955 | +4 | +0.4% | 1,000 |
| 2009/11/18 | 975 | 975 | 951 | 951 | ±0 | ±0% | 1,900 |
| 2009/11/17 | 951 | 952 | 951 | 951 | +1 | +0.1% | 1,100 |
| 2009/11/16 | 950 | 951 | 950 | 950 | ±0 | ±0% | 3,500 |
| 2009/11/13 | 952 | 960 | 950 | 950 | -2 | -0.2% | 3,300 |
| 2009/11/12 | 975 | 975 | 952 | 952 | -8 | -0.8% | 3,500 |
| 2009/11/11 | 960 | 960 | 960 | 960 | ±0 | ±0% | 400 |
| 2009/11/10 | 980 | 980 | 960 | 960 | -17 | -1.7% | 1,600 |
| 2009/11/09 | 975 | 977 | 972 | 977 | +17 | +1.8% | 2,200 |
| 2009/11/06 | 975 | 975 | 960 | 960 | -5 | -0.5% | 1,000 |
| 2009/11/05 | 965 | 965 | 965 | 965 | ±0 | ±0% | 2,100 |
| 2009/11/04 | 964 | 965 | 960 | 965 | ±0 | ±0% | 1,700 |
| 2009/11/02 | 980 | 980 | 965 | 965 | ±0 | ±0% | 600 |
| 2009/10/30 | 965 | 980 | 965 | 965 | +5 | +0.5% | 2,000 |
| 2009/10/29 | 970 | 970 | 960 | 960 | -12 | -1.2% | 3,900 |
| 2009/10/28 | 972 | 972 | 971 | 972 | ±0 | ±0% | 400 |
| 2009/10/27 | 980 | 980 | 972 | 972 | -8 | -0.8% | 700 |
| 2009/10/26 | 980 | 980 | 980 | 980 | +5 | +0.5% | 500 |
| 2009/10/23 | 980 | 989 | 975 | 975 | -5 | -0.5% | 1,500 |
| 2009/10/22 | 965 | 985 | 960 | 980 | +16 | +1.7% | 2,100 |
| 2009/10/21 | 961 | 998 | 960 | 964 | +4 | +0.4% | 3,000 |
| 2009/10/20 | 969 | 970 | 960 | 960 | +8 | +0.8% | 1,800 |
| 2009/10/19 | 954 | 957 | 950 | 952 | -12 | -1.2% | 2,800 |
| 2009/10/16 | 960 | 980 | 955 | 964 | +4 | +0.4% | 9,400 |
| 2009/10/15 | 963 | 970 | 960 | 960 | -13 | -1.3% | 2,600 |
| 2009/10/14 | 970 | 980 | 961 | 973 | -17 | -1.7% | 6,000 |
| 2009/10/13 | 990 | 999 | 990 | 990 | +10 | +1% | 1,200 |
| 2009/10/09 | 977 | 997 | 977 | 980 | +6 | +0.6% | 2,700 |
| 2009/10/08 | 975 | 977 | 972 | 974 | -1 | -0.1% | 2,100 |
| 2009/10/07 | 1,005 | 1,010 | 975 | 975 | +5 | +0.5% | 2,700 |
| 2009/10/06 | 995 | 995 | 960 | 970 | -30 | -3% | 3,300 |
| 2009/10/05 | 960 | 1,000 | 960 | 1,000 | +28 | +2.9% | 1,600 |
| 2009/10/02 | 1,000 | 1,000 | 966 | 972 | -37 | -3.7% | 7,100 |
| 2009/10/01 | 1,010 | 1,010 | 1,009 | 1,009 | -1 | -0.1% | 4,700 |
| 2009/09/30 | 1,010 | 1,010 | 1,000 | 1,010 | +18 | +1.8% | 3,500 |
| 2009/09/29 | 1,010 | 1,010 | 990 | 992 | -18 | -1.8% | 3,500 |
| 2009/09/28 | 1,020 | 1,020 | 980 | 1,010 | -60 | -5.6% | 8,700 |
| 2009/09/25 | 1,050 | 1,095 | 1,025 | 1,070 | -101 | -8.6% | 10,700 |
| 2009/09/24 | 1,170 | 1,171 | 1,160 | 1,171 | +11 | +0.9% | 23,700 |
| 2009/09/18 | 1,160 | 1,169 | 1,159 | 1,160 | ±0 | ±0% | 9,500 |
| 2009/09/17 | 1,176 | 1,176 | 1,160 | 1,160 | -16 | -1.4% | 7,800 |
3651～
3700
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
