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 |
|---|---|---|---|---|---|---|---|
| 2008/02/04 | 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 |
| 2007/12/05 | 1,145 | 1,146 | 1,140 | 1,141 | -9 | -0.8% | 5,600 |
| 2007/12/04 | 1,147 | 1,153 | 1,146 | 1,150 | +3 | +0.3% | 8,500 |
| 2007/12/03 | 1,150 | 1,152 | 1,145 | 1,147 | +7 | +0.6% | 6,400 |
| 2007/11/30 | 1,121 | 1,140 | 1,115 | 1,140 | +18 | +1.6% | 8,500 |
| 2007/11/29 | 1,101 | 1,122 | 1,100 | 1,122 | +22 | +2% | 6,200 |
| 2007/11/28 | 1,078 | 1,101 | 1,078 | 1,100 | +34 | +3.2% | 8,300 |
| 2007/11/27 | 1,079 | 1,102 | 1,065 | 1,066 | -11 | -1% | 6,600 |
| 2007/11/26 | 1,100 | 1,100 | 1,077 | 1,077 | -3 | -0.3% | 7,200 |
| 2007/11/22 | 1,100 | 1,101 | 1,080 | 1,080 | -21 | -1.9% | 10,400 |
| 2007/11/21 | 1,110 | 1,110 | 1,100 | 1,101 | -9 | -0.8% | 2,600 |
| 2007/11/20 | 1,124 | 1,124 | 1,100 | 1,110 | -17 | -1.5% | 14,200 |
| 2007/11/19 | 1,150 | 1,150 | 1,127 | 1,127 | -3 | -0.3% | 10,300 |
| 2007/11/16 | 1,128 | 1,139 | 1,127 | 1,130 | +2 | +0.2% | 5,500 |
4101～
4150
件表示中 / 6715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 | 264,100円 | +1.2% | -1.5% | 3.22% | 18.07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 |
| ヨシムラフード | 137,700円 | +16.9% | -12.5% | 0.00% | 29.49倍 | 3.26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 |
| 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 |
| モロゾフ | 461,000円 | +2.6% | -19.7% | 1.69% | 23.01倍 | 1.57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 |
| フィード・ワン | 83,900円 | -2.2% | -18.6% | 3.52% | 7.13倍 | 0.64倍 |
|
持株会社が協同飼料と日本配合飼料を１５年に吸収。全農に次ぐ業界２位。食品、海外にも注力 |
市場注目の銘柄
チャート関連のコラム
