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 |
|---|---|---|---|---|---|---|---|
| 2007/11/15 | 1,126 | 1,130 | 1,125 | 1,128 | +3 | +0.3% | 8,600 |
| 2007/11/14 | 1,112 | 1,130 | 1,112 | 1,125 | -5 | -0.4% | 4,500 |
| 2007/11/13 | 1,100 | 1,140 | 1,100 | 1,130 | +15 | +1.3% | 13,900 |
| 2007/11/12 | 1,160 | 1,160 | 1,110 | 1,115 | -45 | -3.9% | 6,900 |
| 2007/11/09 | 1,165 | 1,170 | 1,160 | 1,160 | -4 | -0.3% | 6,700 |
| 2007/11/08 | 1,195 | 1,195 | 1,163 | 1,164 | -34 | -2.8% | 12,000 |
| 2007/11/07 | 1,200 | 1,201 | 1,198 | 1,198 | -2 | -0.2% | 9,500 |
| 2007/11/06 | 1,200 | 1,202 | 1,199 | 1,200 | ±0 | ±0% | 6,600 |
| 2007/11/05 | 1,200 | 1,201 | 1,200 | 1,200 | -5 | -0.4% | 5,900 |
| 2007/11/02 | 1,202 | 1,229 | 1,200 | 1,205 | +3 | +0.2% | 7,200 |
| 2007/11/01 | 1,205 | 1,205 | 1,199 | 1,202 | +2 | +0.2% | 9,300 |
| 2007/10/31 | 1,200 | 1,205 | 1,199 | 1,200 | ±0 | ±0% | 5,900 |
| 2007/10/30 | 1,200 | 1,214 | 1,199 | 1,200 | -2 | -0.2% | 7,100 |
| 2007/10/29 | 1,209 | 1,209 | 1,200 | 1,202 | +1 | +0.1% | 10,100 |
| 2007/10/26 | 1,225 | 1,239 | 1,200 | 1,201 | -38 | -3.1% | 12,800 |
| 2007/10/25 | 1,239 | 1,239 | 1,200 | 1,239 | -16 | -1.3% | 14,100 |
| 2007/10/24 | 1,265 | 1,265 | 1,250 | 1,255 | -25 | -2% | 8,500 |
| 2007/10/23 | 1,281 | 1,290 | 1,279 | 1,280 | -10 | -0.8% | 9,000 |
| 2007/10/22 | 1,300 | 1,300 | 1,290 | 1,290 | -12 | -0.9% | 9,300 |
| 2007/10/19 | 1,306 | 1,309 | 1,300 | 1,302 | -3 | -0.2% | 7,800 |
| 2007/10/18 | 1,315 | 1,320 | 1,304 | 1,305 | +4 | +0.3% | 4,700 |
| 2007/10/17 | 1,300 | 1,317 | 1,300 | 1,301 | +1 | +0.1% | 15,500 |
| 2007/10/16 | 1,311 | 1,315 | 1,300 | 1,300 | -11 | -0.8% | 16,900 |
| 2007/10/15 | 1,320 | 1,320 | 1,310 | 1,311 | +1 | +0.1% | 11,900 |
| 2007/10/12 | 1,316 | 1,322 | 1,310 | 1,310 | -10 | -0.8% | 13,300 |
| 2007/10/11 | 1,320 | 1,329 | 1,315 | 1,320 | ±0 | ±0% | 5,800 |
| 2007/10/10 | 1,321 | 1,323 | 1,318 | 1,320 | ±0 | ±0% | 8,700 |
| 2007/10/09 | 1,322 | 1,325 | 1,320 | 1,320 | -2 | -0.2% | 9,900 |
| 2007/10/05 | 1,340 | 1,341 | 1,322 | 1,322 | -18 | -1.3% | 5,200 |
| 2007/10/04 | 1,330 | 1,340 | 1,321 | 1,340 | +6 | +0.4% | 7,300 |
| 2007/10/03 | 1,332 | 1,334 | 1,330 | 1,334 | -3 | -0.2% | 2,000 |
| 2007/10/02 | 1,328 | 1,349 | 1,321 | 1,337 | -11 | -0.8% | 7,300 |
| 2007/10/01 | 1,347 | 1,360 | 1,345 | 1,348 | +3 | +0.2% | 4,000 |
| 2007/09/28 | 1,313 | 1,350 | 1,313 | 1,345 | +32 | +2.4% | 6,200 |
| 2007/09/27 | 1,304 | 1,340 | 1,304 | 1,313 | +11 | +0.8% | 11,900 |
| 2007/09/26 | 1,362 | 1,362 | 1,300 | 1,302 | -60 | -4.4% | 18,800 |
| 2007/09/25 | 1,400 | 1,400 | 1,350 | 1,362 | -114 | -7.7% | 14,100 |
| 2007/09/21 | 1,455 | 1,476 | 1,454 | 1,476 | +21 | +1.4% | 21,700 |
| 2007/09/20 | 1,456 | 1,456 | 1,453 | 1,455 | +1 | +0.1% | 12,300 |
| 2007/09/19 | 1,455 | 1,456 | 1,450 | 1,454 | +1 | +0.1% | 15,200 |
| 2007/09/18 | 1,468 | 1,470 | 1,453 | 1,453 | -15 | -1% | 10,000 |
| 2007/09/14 | 1,446 | 1,469 | 1,445 | 1,468 | +18 | +1.2% | 3,800 |
| 2007/09/13 | 1,450 | 1,460 | 1,443 | 1,450 | +7 | +0.5% | 6,500 |
| 2007/09/12 | 1,450 | 1,450 | 1,441 | 1,443 | -2 | -0.1% | 8,000 |
| 2007/09/11 | 1,460 | 1,460 | 1,445 | 1,445 | -8 | -0.6% | 6,900 |
| 2007/09/10 | 1,460 | 1,460 | 1,450 | 1,453 | -12 | -0.8% | 6,000 |
| 2007/09/07 | 1,470 | 1,470 | 1,460 | 1,465 | -5 | -0.3% | 7,200 |
| 2007/09/06 | 1,469 | 1,470 | 1,455 | 1,470 | ±0 | ±0% | 6,500 |
| 2007/09/05 | 1,461 | 1,475 | 1,461 | 1,470 | ±0 | ±0% | 4,300 |
| 2007/09/04 | 1,456 | 1,472 | 1,455 | 1,470 | +14 | +1% | 2,900 |
4151～
4200
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
