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 |
|---|---|---|---|---|---|---|---|
| 2009/10/09 | 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 |
| 2009/09/16 | 1,160 | 1,176 | 1,160 | 1,176 | +16 | +1.4% | 9,900 |
| 2009/09/15 | 1,151 | 1,160 | 1,151 | 1,160 | +5 | +0.4% | 6,600 |
| 2009/09/14 | 1,152 | 1,169 | 1,150 | 1,155 | +1 | +0.1% | 3,600 |
| 2009/09/11 | 1,158 | 1,160 | 1,152 | 1,154 | +2 | +0.2% | 8,900 |
| 2009/09/10 | 1,149 | 1,158 | 1,149 | 1,152 | +5 | +0.4% | 4,800 |
| 2009/09/09 | 1,139 | 1,147 | 1,131 | 1,147 | ±0 | ±0% | 5,000 |
| 2009/09/08 | 1,155 | 1,155 | 1,140 | 1,147 | -1 | -0.1% | 2,500 |
| 2009/09/07 | 1,170 | 1,170 | 1,145 | 1,148 | -10 | -0.9% | 10,200 |
| 2009/09/04 | 1,151 | 1,165 | 1,150 | 1,158 | -1 | -0.1% | 4,000 |
| 2009/09/03 | 1,173 | 1,173 | 1,155 | 1,159 | -11 | -0.9% | 9,300 |
| 2009/09/02 | 1,176 | 1,176 | 1,160 | 1,170 | ±0 | ±0% | 6,900 |
| 2009/09/01 | 1,178 | 1,178 | 1,166 | 1,170 | +4 | +0.3% | 5,800 |
| 2009/08/31 | 1,161 | 1,175 | 1,155 | 1,166 | +8 | +0.7% | 7,700 |
| 2009/08/28 | 1,160 | 1,178 | 1,155 | 1,158 | +3 | +0.3% | 7,200 |
| 2009/08/27 | 1,133 | 1,155 | 1,130 | 1,155 | +22 | +1.9% | 9,900 |
| 2009/08/26 | 1,130 | 1,140 | 1,130 | 1,133 | -2 | -0.2% | 3,200 |
| 2009/08/25 | 1,134 | 1,135 | 1,120 | 1,135 | +10 | +0.9% | 4,800 |
| 2009/08/24 | 1,120 | 1,133 | 1,120 | 1,125 | -4 | -0.4% | 6,000 |
| 2009/08/21 | 1,129 | 1,130 | 1,116 | 1,129 | +10 | +0.9% | 6,600 |
| 2009/08/20 | 1,128 | 1,128 | 1,115 | 1,119 | +9 | +0.8% | 2,100 |
| 2009/08/19 | 1,105 | 1,120 | 1,105 | 1,110 | +14 | +1.3% | 4,400 |
| 2009/08/18 | 1,115 | 1,115 | 1,096 | 1,096 | -4 | -0.4% | 5,900 |
| 2009/08/17 | 1,120 | 1,120 | 1,099 | 1,100 | +2 | +0.2% | 8,400 |
| 2009/08/14 | 1,082 | 1,100 | 1,082 | 1,098 | ±0 | ±0% | 5,500 |
| 2009/08/13 | 1,099 | 1,100 | 1,063 | 1,098 | -2 | -0.2% | 7,800 |
| 2009/08/12 | 1,095 | 1,100 | 1,090 | 1,100 | +5 | +0.5% | 9,600 |
| 2009/08/11 | 1,074 | 1,095 | 1,073 | 1,095 | +25 | +2.3% | 3,900 |
| 2009/08/10 | 1,062 | 1,110 | 1,056 | 1,070 | +16 | +1.5% | 11,500 |
| 2009/08/07 | 1,040 | 1,055 | 1,039 | 1,054 | +14 | +1.3% | 10,300 |
| 2009/08/06 | 1,038 | 1,040 | 1,028 | 1,040 | +12 | +1.2% | 5,200 |
| 2009/08/05 | 1,018 | 1,030 | 1,018 | 1,028 | -10 | -1% | 3,300 |
| 2009/08/04 | 1,037 | 1,038 | 1,020 | 1,038 | +18 | +1.8% | 4,900 |
| 2009/08/03 | 1,034 | 1,035 | 1,020 | 1,020 | -9 | -0.9% | 7,700 |
| 2009/07/31 | 1,018 | 1,029 | 1,017 | 1,029 | +11 | +1.1% | 4,300 |
| 2009/07/30 | 1,018 | 1,019 | 1,016 | 1,018 | ±0 | ±0% | 3,200 |
| 2009/07/29 | 1,010 | 1,018 | 1,010 | 1,018 | ±0 | ±0% | 2,700 |
3701～
3750
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
