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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 1,019 | 1,019 | 1,010 | 1,018 | +8 | +0.8% | 3,300 |
| 2009/07/27 | 1,024 | 1,024 | 1,008 | 1,010 | ±0 | ±0% | 5,400 |
| 2009/07/24 | 1,011 | 1,012 | 1,007 | 1,010 | -1 | -0.1% | 3,600 |
| 2009/07/23 | 1,017 | 1,017 | 1,005 | 1,011 | -4 | -0.4% | 3,300 |
| 2009/07/22 | 1,016 | 1,021 | 1,015 | 1,015 | ±0 | ±0% | 4,700 |
| 2009/07/21 | 1,010 | 1,015 | 1,010 | 1,015 | +9 | +0.9% | 900 |
| 2009/07/17 | 1,005 | 1,012 | 1,000 | 1,006 | +6 | +0.6% | 2,400 |
| 2009/07/16 | 1,011 | 1,034 | 1,000 | 1,000 | -1 | -0.1% | 7,600 |
| 2009/07/15 | 1,010 | 1,010 | 999 | 1,001 | +1 | +0.1% | 3,000 |
| 2009/07/14 | 1,000 | 1,050 | 995 | 1,000 | ±0 | ±0% | 6,100 |
| 2009/07/13 | 1,003 | 1,003 | 1,000 | 1,000 | -1 | -0.1% | 3,500 |
| 2009/07/10 | 1,021 | 1,022 | 1,000 | 1,001 | ±0 | ±0% | 8,200 |
| 2009/07/09 | 1,011 | 1,015 | 1,001 | 1,001 | -12 | -1.2% | 7,500 |
| 2009/07/08 | 1,012 | 1,024 | 1,011 | 1,013 | +2 | +0.2% | 5,200 |
| 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 |
3751～
3800
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
