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 |
|---|---|---|---|---|---|---|---|
| 2008/06/27 | 1,226 | 1,248 | 1,226 | 1,245 | +9 | +0.7% | 2,000 |
| 2008/06/26 | 1,240 | 1,250 | 1,226 | 1,236 | -14 | -1.1% | 2,800 |
| 2008/06/25 | 1,231 | 1,250 | 1,231 | 1,250 | +17 | +1.4% | 600 |
| 2008/06/24 | 1,232 | 1,233 | 1,232 | 1,233 | +1 | +0.1% | 300 |
| 2008/06/23 | 1,230 | 1,232 | 1,230 | 1,232 | +1 | +0.1% | 800 |
| 2008/06/20 | 1,240 | 1,240 | 1,231 | 1,231 | ±0 | ±0% | 700 |
| 2008/06/19 | 1,231 | 1,247 | 1,231 | 1,231 | +1 | +0.1% | 400 |
| 2008/06/18 | 1,250 | 1,250 | 1,230 | 1,230 | ±0 | ±0% | 2,300 |
| 2008/06/17 | 1,230 | 1,230 | 1,225 | 1,230 | +5 | +0.4% | 1,200 |
| 2008/06/16 | 1,239 | 1,239 | 1,225 | 1,225 | ±0 | ±0% | 1,800 |
| 2008/06/13 | 1,231 | 1,231 | 1,223 | 1,225 | -15 | -1.2% | 1,500 |
| 2008/06/12 | 1,230 | 1,240 | 1,225 | 1,240 | +10 | +0.8% | 2,400 |
| 2008/06/11 | 1,250 | 1,250 | 1,230 | 1,230 | -25 | -2% | 1,200 |
| 2008/06/10 | 1,240 | 1,255 | 1,227 | 1,255 | +5 | +0.4% | 4,900 |
| 2008/06/09 | 1,229 | 1,250 | 1,229 | 1,250 | +10 | +0.8% | 2,800 |
| 2008/06/06 | 1,226 | 1,245 | 1,226 | 1,240 | +1 | +0.1% | 4,700 |
| 2008/06/05 | 1,245 | 1,245 | 1,221 | 1,239 | -6 | -0.5% | 2,400 |
| 2008/06/04 | 1,226 | 1,245 | 1,225 | 1,245 | ±0 | ±0% | 5,400 |
| 2008/06/03 | 1,247 | 1,247 | 1,240 | 1,245 | -5 | -0.4% | 400 |
| 2008/06/02 | 1,238 | 1,250 | 1,222 | 1,250 | +12 | +1% | 2,000 |
| 2008/05/30 | 1,230 | 1,240 | 1,225 | 1,238 | +17 | +1.4% | 2,900 |
| 2008/05/29 | 1,221 | 1,221 | 1,221 | 1,221 | -19 | -1.5% | 500 |
| 2008/05/28 | 1,250 | 1,250 | 1,225 | 1,240 | -14 | -1.1% | 2,800 |
| 2008/05/27 | 1,238 | 1,254 | 1,226 | 1,254 | +14 | +1.1% | 2,700 |
| 2008/05/26 | 1,245 | 1,250 | 1,227 | 1,240 | -5 | -0.4% | 1,500 |
| 2008/05/23 | 1,240 | 1,245 | 1,240 | 1,245 | +5 | +0.4% | 900 |
| 2008/05/22 | 1,240 | 1,240 | 1,240 | 1,240 | -17 | -1.4% | 100 |
| 2008/05/21 | 1,215 | 1,257 | 1,215 | 1,257 | +42 | +3.5% | 2,200 |
| 2008/05/20 | 1,230 | 1,230 | 1,204 | 1,215 | -15 | -1.2% | 3,700 |
| 2008/05/19 | 1,270 | 1,290 | 1,230 | 1,230 | -40 | -3.1% | 5,200 |
| 2008/05/16 | 1,270 | 1,270 | 1,250 | 1,270 | +20 | +1.6% | 5,200 |
| 2008/05/15 | 1,190 | 1,250 | 1,190 | 1,250 | +30 | +2.5% | 14,500 |
| 2008/05/14 | 1,222 | 1,222 | 1,200 | 1,220 | -2 | -0.2% | 1,700 |
| 2008/05/13 | 1,220 | 1,224 | 1,220 | 1,222 | +26 | +2.2% | 600 |
| 2008/05/12 | 1,200 | 1,220 | 1,190 | 1,196 | -5 | -0.4% | 3,200 |
| 2008/05/09 | 1,204 | 1,210 | 1,180 | 1,201 | -4 | -0.3% | 3,200 |
| 2008/05/08 | 1,210 | 1,210 | 1,200 | 1,205 | +5 | +0.4% | 1,800 |
| 2008/05/07 | 1,200 | 1,200 | 1,181 | 1,200 | +10 | +0.8% | 2,800 |
| 2008/05/02 | 1,200 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 900 |
| 2008/05/01 | 1,196 | 1,208 | 1,196 | 1,200 | +6 | +0.5% | 400 |
| 2008/04/30 | 1,215 | 1,220 | 1,185 | 1,194 | -11 | -0.9% | 6,900 |
| 2008/04/28 | 1,200 | 1,205 | 1,200 | 1,205 | +5 | +0.4% | 1,600 |
| 2008/04/25 | 1,200 | 1,200 | 1,200 | 1,200 | +1 | +0.1% | 1,200 |
| 2008/04/24 | 1,182 | 1,199 | 1,182 | 1,199 | +1 | +0.1% | 500 |
| 2008/04/23 | 1,180 | 1,200 | 1,176 | 1,198 | +18 | +1.5% | 3,300 |
| 2008/04/22 | 1,190 | 1,200 | 1,180 | 1,180 | -10 | -0.8% | 1,900 |
| 2008/04/21 | 1,188 | 1,190 | 1,188 | 1,190 | +5 | +0.4% | 1,300 |
| 2008/04/18 | 1,185 | 1,194 | 1,181 | 1,185 | ±0 | ±0% | 1,900 |
| 2008/04/17 | 1,185 | 1,185 | 1,185 | 1,185 | ±0 | ±0% | 400 |
| 2008/04/16 | 1,180 | 1,185 | 1,180 | 1,185 | +5 | +0.4% | 4,000 |
4001～
4050
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 | 267,400円 | +1.2% | -1.5% | 3.18% | 18.29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 | 319,500円 | -0.6% | +10.2% | 1.56% | 17.68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 | 361,500円 | +7.9% | -23.7% | 2.35% | 16.64倍 | 0.97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
