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 |
|---|---|---|---|---|---|---|---|
| 2009/12/24 | 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 |
| 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 |
3651～
3700
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
