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 |
|---|---|---|---|---|---|---|---|
| 2008/02/22 | 1,218 | 1,220 | 1,185 | 1,220 | +2 | +0.2% | 4,600 |
| 2008/02/21 | 1,210 | 1,219 | 1,159 | 1,218 | -2 | -0.2% | 6,300 |
| 2008/02/20 | 1,219 | 1,220 | 1,200 | 1,220 | +1 | +0.1% | 2,900 |
| 2008/02/19 | 1,190 | 1,219 | 1,190 | 1,219 | +29 | +2.4% | 3,100 |
| 2008/02/18 | 1,186 | 1,190 | 1,186 | 1,190 | +5 | +0.4% | 500 |
| 2008/02/15 | 1,152 | 1,185 | 1,152 | 1,185 | +20 | +1.7% | 800 |
| 2008/02/14 | 1,160 | 1,165 | 1,150 | 1,165 | +15 | +1.3% | 1,700 |
| 2008/02/13 | 1,150 | 1,170 | 1,150 | 1,150 | +15 | +1.3% | 2,700 |
| 2008/02/12 | 1,130 | 1,169 | 1,128 | 1,135 | +5 | +0.4% | 3,900 |
| 2008/02/08 | 1,180 | 1,200 | 1,100 | 1,130 | -69 | -5.8% | 6,300 |
| 2008/02/07 | 1,205 | 1,205 | 1,199 | 1,199 | -6 | -0.5% | 2,400 |
| 2008/02/06 | 1,219 | 1,219 | 1,200 | 1,205 | -20 | -1.6% | 10,100 |
| 2008/02/05 | 1,225 | 1,225 | 1,212 | 1,225 | +13 | +1.1% | 2,900 |
| 2008/02/04 | 1,220 | 1,220 | 1,212 | 1,212 | +2 | +0.2% | 1,800 |
| 2008/02/01 | 1,205 | 1,210 | 1,200 | 1,210 | +5 | +0.4% | 2,700 |
| 2008/01/31 | 1,201 | 1,210 | 1,200 | 1,205 | -1 | -0.1% | 1,300 |
| 2008/01/30 | 1,204 | 1,220 | 1,203 | 1,206 | +6 | +0.5% | 2,700 |
| 2008/01/29 | 1,200 | 1,220 | 1,200 | 1,200 | +20 | +1.7% | 3,200 |
| 2008/01/28 | 1,188 | 1,188 | 1,152 | 1,180 | +30 | +2.6% | 2,200 |
| 2008/01/25 | 1,127 | 1,165 | 1,127 | 1,150 | +3 | +0.3% | 3,600 |
| 2008/01/24 | 1,130 | 1,147 | 1,130 | 1,147 | +17 | +1.5% | 3,500 |
| 2008/01/23 | 1,081 | 1,130 | 1,081 | 1,130 | +50 | +4.6% | 5,400 |
| 2008/01/22 | 1,130 | 1,140 | 1,080 | 1,080 | -60 | -5.3% | 16,400 |
| 2008/01/21 | 1,130 | 1,158 | 1,120 | 1,140 | -20 | -1.7% | 6,300 |
| 2008/01/18 | 1,120 | 1,161 | 1,120 | 1,160 | +40 | +3.6% | 9,200 |
| 2008/01/17 | 1,143 | 1,143 | 1,120 | 1,120 | -30 | -2.6% | 3,900 |
| 2008/01/16 | 1,150 | 1,161 | 1,120 | 1,150 | -11 | -0.9% | 10,700 |
| 2008/01/15 | 1,205 | 1,221 | 1,161 | 1,161 | -49 | -4% | 5,200 |
| 2008/01/11 | 1,222 | 1,222 | 1,200 | 1,210 | -10 | -0.8% | 2,000 |
| 2008/01/10 | 1,210 | 1,220 | 1,209 | 1,220 | +11 | +0.9% | 3,500 |
| 2008/01/09 | 1,150 | 1,209 | 1,150 | 1,209 | +39 | +3.3% | 3,000 |
| 2008/01/08 | 1,220 | 1,220 | 1,140 | 1,170 | +30 | +2.6% | 3,300 |
| 2008/01/07 | 1,131 | 1,150 | 1,130 | 1,140 | +10 | +0.9% | 5,700 |
| 2008/01/04 | 1,130 | 1,130 | 1,130 | 1,130 | +11 | +1% | 1,700 |
| 2007/12/28 | 1,120 | 1,120 | 1,116 | 1,119 | +3 | +0.3% | 2,900 |
| 2007/12/27 | 1,130 | 1,130 | 1,112 | 1,116 | +7 | +0.6% | 3,300 |
| 2007/12/26 | 1,105 | 1,110 | 1,102 | 1,109 | +7 | +0.6% | 5,600 |
| 2007/12/25 | 1,110 | 1,119 | 1,102 | 1,102 | -17 | -1.5% | 17,500 |
| 2007/12/21 | 1,120 | 1,120 | 1,110 | 1,119 | -1 | -0.1% | 10,000 |
| 2007/12/20 | 1,114 | 1,120 | 1,100 | 1,120 | +6 | +0.5% | 12,700 |
| 2007/12/19 | 1,129 | 1,129 | 1,111 | 1,114 | -20 | -1.8% | 9,200 |
| 2007/12/18 | 1,130 | 1,135 | 1,120 | 1,134 | -1 | -0.1% | 8,300 |
| 2007/12/17 | 1,135 | 1,145 | 1,135 | 1,135 | ±0 | ±0% | 8,500 |
| 2007/12/14 | 1,140 | 1,141 | 1,135 | 1,135 | -10 | -0.9% | 11,500 |
| 2007/12/13 | 1,151 | 1,151 | 1,142 | 1,145 | -10 | -0.9% | 6,200 |
| 2007/12/12 | 1,150 | 1,155 | 1,147 | 1,155 | +5 | +0.4% | 7,000 |
| 2007/12/11 | 1,149 | 1,155 | 1,149 | 1,150 | +1 | +0.1% | 9,300 |
| 2007/12/10 | 1,145 | 1,158 | 1,145 | 1,149 | +4 | +0.3% | 12,300 |
| 2007/12/07 | 1,140 | 1,150 | 1,140 | 1,145 | +5 | +0.4% | 9,300 |
| 2007/12/06 | 1,141 | 1,143 | 1,135 | 1,140 | -1 | -0.1% | 5,800 |
4101～
4150
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
