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 |
---|---|---|---|---|---|---|---|
2007/09/21 | 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 |
2007/09/03 | 1,461 | 1,470 | 1,455 | 1,456 | -5 | -0.3% | 7,600 |
2007/08/31 | 1,451 | 1,462 | 1,450 | 1,461 | +11 | +0.8% | 3,500 |
2007/08/30 | 1,445 | 1,450 | 1,445 | 1,450 | +5 | +0.3% | 1,600 |
2007/08/29 | 1,440 | 1,450 | 1,440 | 1,445 | -15 | -1% | 5,900 |
2007/08/28 | 1,450 | 1,460 | 1,449 | 1,460 | +10 | +0.7% | 3,300 |
2007/08/27 | 1,470 | 1,470 | 1,450 | 1,450 | -11 | -0.8% | 8,000 |
2007/08/24 | 1,450 | 1,461 | 1,436 | 1,461 | +11 | +0.8% | 5,900 |
2007/08/23 | 1,440 | 1,454 | 1,440 | 1,450 | +5 | +0.3% | 7,200 |
2007/08/22 | 1,440 | 1,451 | 1,440 | 1,445 | +5 | +0.3% | 5,200 |
2007/08/21 | 1,436 | 1,450 | 1,430 | 1,440 | +4 | +0.3% | 4,600 |
2007/08/20 | 1,437 | 1,450 | 1,436 | 1,436 | ±0 | ±0% | 5,100 |
2007/08/17 | 1,473 | 1,473 | 1,425 | 1,436 | -37 | -2.5% | 17,600 |
2007/08/16 | 1,463 | 1,476 | 1,450 | 1,473 | +10 | +0.7% | 11,900 |
2007/08/15 | 1,450 | 1,488 | 1,450 | 1,463 | ±0 | ±0% | 7,800 |
2007/08/14 | 1,455 | 1,463 | 1,455 | 1,463 | ±0 | ±0% | 7,100 |
2007/08/13 | 1,485 | 1,485 | 1,461 | 1,463 | -19 | -1.3% | 5,400 |
2007/08/10 | 1,470 | 1,482 | 1,468 | 1,482 | +12 | +0.8% | 5,800 |
2007/08/09 | 1,480 | 1,480 | 1,468 | 1,470 | -9 | -0.6% | 5,600 |
2007/08/08 | 1,485 | 1,485 | 1,479 | 1,479 | -5 | -0.3% | 4,500 |
2007/08/07 | 1,468 | 1,485 | 1,467 | 1,484 | +16 | +1.1% | 5,900 |
2007/08/06 | 1,483 | 1,489 | 1,467 | 1,468 | +5 | +0.3% | 11,000 |
2007/08/03 | 1,465 | 1,467 | 1,462 | 1,463 | +6 | +0.4% | 3,900 |
2007/08/02 | 1,465 | 1,478 | 1,457 | 1,457 | -13 | -0.9% | 7,600 |
2007/08/01 | 1,475 | 1,476 | 1,470 | 1,470 | -5 | -0.3% | 2,800 |
2007/07/31 | 1,460 | 1,475 | 1,460 | 1,475 | +20 | +1.4% | 5,100 |
2007/07/30 | 1,458 | 1,458 | 1,455 | 1,455 | -3 | -0.2% | 7,400 |
2007/07/27 | 1,465 | 1,466 | 1,458 | 1,458 | -12 | -0.8% | 22,400 |
2007/07/26 | 1,470 | 1,472 | 1,468 | 1,470 | ±0 | ±0% | 3,500 |
2007/07/25 | 1,478 | 1,479 | 1,467 | 1,470 | -8 | -0.5% | 7,200 |
2007/07/24 | 1,465 | 1,480 | 1,465 | 1,478 | +9 | +0.6% | 11,400 |
2007/07/23 | 1,465 | 1,469 | 1,465 | 1,469 | +4 | +0.3% | 9,700 |
2007/07/20 | 1,469 | 1,469 | 1,465 | 1,465 | -4 | -0.3% | 15,900 |
2007/07/19 | 1,481 | 1,481 | 1,469 | 1,469 | -11 | -0.7% | 7,200 |
2007/07/18 | 1,470 | 1,480 | 1,469 | 1,480 | +10 | +0.7% | 8,000 |
2007/07/17 | 1,479 | 1,479 | 1,469 | 1,470 | -9 | -0.6% | 22,100 |
2007/07/13 | 1,480 | 1,480 | 1,471 | 1,479 | +5 | +0.3% | 5,500 |
2007/07/12 | 1,471 | 1,474 | 1,469 | 1,474 | +4 | +0.3% | 9,800 |
4201~
4250
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