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 |
|---|---|---|---|---|---|---|---|
| 2009/07/07 | 1,017 | 1,029 | 1,011 | 1,011 | -6 | -0.6% | 8,700 |
| 2009/07/06 | 1,017 | 1,028 | 1,010 | 1,017 | ±0 | ±0% | 5,300 |
| 2009/07/03 | 1,018 | 1,029 | 1,010 | 1,017 | -3 | -0.3% | 5,900 |
| 2009/07/02 | 1,062 | 1,062 | 1,009 | 1,020 | -41 | -3.9% | 9,600 |
| 2009/07/01 | 1,030 | 1,065 | 1,027 | 1,061 | +34 | +3.3% | 10,800 |
| 2009/06/30 | 1,030 | 1,036 | 1,027 | 1,027 | +14 | +1.4% | 3,000 |
| 2009/06/29 | 1,017 | 1,021 | 1,012 | 1,013 | -2 | -0.2% | 2,800 |
| 2009/06/26 | 1,018 | 1,055 | 1,012 | 1,015 | +5 | +0.5% | 6,100 |
| 2009/06/25 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 900 |
| 2009/06/24 | 1,002 | 1,010 | 1,002 | 1,010 | +8 | +0.8% | 800 |
| 2009/06/23 | 1,010 | 1,010 | 1,000 | 1,002 | ±0 | ±0% | 2,900 |
| 2009/06/22 | 1,000 | 1,009 | 1,000 | 1,002 | +2 | +0.2% | 2,200 |
| 2009/06/19 | 998 | 1,000 | 995 | 1,000 | +2 | +0.2% | 3,300 |
| 2009/06/18 | 999 | 999 | 998 | 998 | -2 | -0.2% | 2,400 |
| 2009/06/17 | 998 | 1,004 | 997 | 1,000 | ±0 | ±0% | 3,900 |
| 2009/06/16 | 1,000 | 1,004 | 998 | 1,000 | ±0 | ±0% | 5,400 |
| 2009/06/15 | 998 | 1,005 | 995 | 1,000 | -2 | -0.2% | 4,600 |
| 2009/06/12 | 1,005 | 1,009 | 999 | 1,002 | -3 | -0.3% | 1,700 |
| 2009/06/11 | 998 | 1,005 | 990 | 1,005 | +5 | +0.5% | 8,800 |
| 2009/06/10 | 1,000 | 1,000 | 998 | 1,000 | +3 | +0.3% | 2,400 |
| 2009/06/09 | 999 | 1,000 | 997 | 997 | -2 | -0.2% | 6,200 |
| 2009/06/08 | 994 | 999 | 994 | 999 | ±0 | ±0% | 1,500 |
| 2009/06/05 | 998 | 999 | 993 | 999 | +5 | +0.5% | 2,700 |
| 2009/06/04 | 991 | 997 | 991 | 994 | -5 | -0.5% | 3,300 |
| 2009/06/03 | 990 | 999 | 985 | 999 | +19 | +1.9% | 3,600 |
| 2009/06/02 | 981 | 990 | 975 | 980 | +15 | +1.6% | 6,100 |
| 2009/06/01 | 960 | 980 | 960 | 965 | +7 | +0.7% | 1,500 |
| 2009/05/29 | 952 | 970 | 952 | 958 | ±0 | ±0% | 2,500 |
| 2009/05/28 | 960 | 960 | 950 | 958 | +18 | +1.9% | 5,000 |
| 2009/05/27 | 930 | 950 | 930 | 940 | +10 | +1.1% | 2,900 |
| 2009/05/26 | 940 | 940 | 930 | 930 | +10 | +1.1% | 2,300 |
| 2009/05/25 | 925 | 930 | 920 | 920 | +8 | +0.9% | 1,800 |
| 2009/05/22 | 925 | 925 | 912 | 912 | -10 | -1.1% | 1,900 |
| 2009/05/21 | 924 | 924 | 915 | 922 | +2 | +0.2% | 1,500 |
| 2009/05/20 | 917 | 923 | 917 | 920 | ±0 | ±0% | 400 |
| 2009/05/19 | 920 | 935 | 915 | 920 | +4 | +0.4% | 2,700 |
| 2009/05/18 | 916 | 920 | 916 | 916 | ±0 | ±0% | 4,900 |
| 2009/05/15 | 910 | 916 | 905 | 916 | +11 | +1.2% | 2,800 |
| 2009/05/14 | 945 | 945 | 881 | 905 | -45 | -4.7% | 8,600 |
| 2009/05/13 | 905 | 950 | 904 | 950 | +46 | +5.1% | 9,000 |
| 2009/05/12 | 892 | 904 | 892 | 904 | +12 | +1.3% | 2,600 |
| 2009/05/11 | 899 | 904 | 892 | 892 | ±0 | ±0% | 2,500 |
| 2009/05/08 | 881 | 892 | 880 | 892 | +12 | +1.4% | 7,200 |
| 2009/05/07 | 879 | 880 | 870 | 880 | +3 | +0.3% | 7,500 |
| 2009/05/01 | 871 | 880 | 870 | 877 | -2 | -0.2% | 11,600 |
| 2009/04/30 | 876 | 880 | 875 | 879 | +3 | +0.3% | 4,100 |
| 2009/04/28 | 876 | 880 | 876 | 876 | -3 | -0.3% | 2,700 |
| 2009/04/27 | 875 | 880 | 875 | 879 | -1 | -0.1% | 3,700 |
| 2009/04/24 | 880 | 880 | 874 | 880 | +4 | +0.5% | 3,800 |
| 2009/04/23 | 878 | 878 | 876 | 876 | -4 | -0.5% | 1,900 |
3751～
3800
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 | 265,500円 | +1.2% | -1.5% | 3.20% | 18.16倍 | 1.44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 | 317,500円 | -0.6% | +10.2% | 1.57% | 17.57倍 | 0.76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 | 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 |
| ＳＴＩフードＨ | 562,000円 | +10.1% | +20.2% | 1.96% | 18.50倍 | 4.19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
