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 |
|---|---|---|---|---|---|---|---|
| 2008/03/28 | 1,166 | 1,173 | 1,162 | 1,173 | +11 | +0.9% | 1,500 |
| 2008/03/27 | 1,162 | 1,162 | 1,160 | 1,162 | +12 | +1% | 900 |
| 2008/03/26 | 1,139 | 1,150 | 1,139 | 1,150 | -9 | -0.8% | 900 |
| 2008/03/25 | 1,145 | 1,160 | 1,140 | 1,159 | +19 | +1.7% | 2,900 |
| 2008/03/24 | 1,145 | 1,145 | 1,135 | 1,140 | +8 | +0.7% | 900 |
| 2008/03/21 | 1,136 | 1,153 | 1,130 | 1,132 | +2 | +0.2% | 2,600 |
| 2008/03/19 | 1,178 | 1,178 | 1,130 | 1,130 | -25 | -2.2% | 2,800 |
| 2008/03/18 | 1,145 | 1,155 | 1,120 | 1,155 | +10 | +0.9% | 3,300 |
| 2008/03/17 | 1,166 | 1,166 | 1,145 | 1,145 | -21 | -1.8% | 5,900 |
| 2008/03/14 | 1,178 | 1,178 | 1,166 | 1,166 | ±0 | ±0% | 1,100 |
| 2008/03/13 | 1,176 | 1,176 | 1,150 | 1,166 | -11 | -0.9% | 1,800 |
| 2008/03/12 | 1,185 | 1,185 | 1,157 | 1,177 | +22 | +1.9% | 2,100 |
| 2008/03/11 | 1,150 | 1,155 | 1,150 | 1,155 | -11 | -0.9% | 1,400 |
| 2008/03/10 | 1,169 | 1,179 | 1,151 | 1,166 | -4 | -0.3% | 4,900 |
| 2008/03/07 | 1,180 | 1,185 | 1,160 | 1,170 | -15 | -1.3% | 2,400 |
| 2008/03/06 | 1,190 | 1,190 | 1,185 | 1,185 | - | - | 300 |
| 2008/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/04 | 1,200 | 1,200 | 1,199 | 1,200 | ±0 | ±0% | 800 |
| 2008/03/03 | 1,183 | 1,210 | 1,180 | 1,200 | ±0 | ±0% | 3,400 |
| 2008/02/29 | 1,210 | 1,210 | 1,200 | 1,200 | ±0 | ±0% | 700 |
| 2008/02/28 | 1,200 | 1,200 | 1,180 | 1,200 | +10 | +0.8% | 1,900 |
| 2008/02/27 | 1,189 | 1,190 | 1,180 | 1,190 | ±0 | ±0% | 1,600 |
| 2008/02/26 | 1,200 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 2,700 |
| 2008/02/25 | 1,186 | 1,200 | 1,186 | 1,200 | -20 | -1.6% | 700 |
| 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 |
4201～
4250
件表示中 / 6852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 | 272,800円 | -2.3% | -19.4% | 3.12% | 23.75倍 | 1.80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 |
| 名糖産 | 201,100円 | +5.1% | +4.8% | 1.99% | 17.02倍 | 0.62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 |
| やまみ | 494,000円 | +10.5% | -23.2% | 1.46% | 24.64倍 | 3.53倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
| オエノンＨＤ | 51,700円 | +1.1% | +0.6% | 1.93% | 10.72倍 | 1.25倍 |
|
旧合同酒精。焼酎に強み。流通大手のＰＢ製造にも積極的。第２の柱確立に向け酵素医薬品育成 |
| かどや | 359,500円 | +1.4% | -5.7% | 2.64% | 15.39倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
