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 |
|---|---|---|---|---|---|---|---|
| 2007/12/05 | 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 |
| 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 |
4151～
4200
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
