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 |
---|---|---|---|---|---|---|---|
2007/06/22 | 1,492 | 1,499 | 1,489 | 1,489 | -5 | -0.3% | 15,300 |
2007/06/21 | 1,495 | 1,499 | 1,491 | 1,494 | -3 | -0.2% | 4,400 |
2007/06/20 | 1,500 | 1,500 | 1,495 | 1,497 | -3 | -0.2% | 7,700 |
2007/06/19 | 1,509 | 1,509 | 1,496 | 1,500 | +1 | +0.1% | 4,300 |
2007/06/18 | 1,500 | 1,500 | 1,495 | 1,499 | +4 | +0.3% | 9,900 |
2007/06/15 | 1,467 | 1,495 | 1,467 | 1,495 | +28 | +1.9% | 13,600 |
2007/06/14 | 1,470 | 1,470 | 1,465 | 1,467 | -14 | -0.9% | 21,500 |
2007/06/13 | 1,485 | 1,490 | 1,479 | 1,481 | -6 | -0.4% | 20,200 |
2007/06/12 | 1,485 | 1,495 | 1,485 | 1,487 | -8 | -0.5% | 11,400 |
2007/06/11 | 1,497 | 1,497 | 1,488 | 1,495 | -2 | -0.1% | 5,700 |
2007/06/08 | 1,499 | 1,500 | 1,484 | 1,497 | -3 | -0.2% | 15,100 |
2007/06/07 | 1,500 | 1,500 | 1,498 | 1,500 | -7 | -0.5% | 23,400 |
2007/06/06 | 1,501 | 1,510 | 1,501 | 1,507 | +2 | +0.1% | 12,400 |
2007/06/05 | 1,505 | 1,506 | 1,504 | 1,505 | ±0 | ±0% | 8,400 |
2007/06/04 | 1,506 | 1,510 | 1,505 | 1,505 | -5 | -0.3% | 10,800 |
2007/06/01 | 1,505 | 1,510 | 1,505 | 1,510 | +3 | +0.2% | 9,200 |
2007/05/31 | 1,510 | 1,510 | 1,504 | 1,507 | -3 | -0.2% | 3,700 |
2007/05/30 | 1,500 | 1,510 | 1,500 | 1,510 | -4 | -0.3% | 15,300 |
2007/05/29 | 1,510 | 1,517 | 1,508 | 1,514 | +1 | +0.1% | 13,100 |
2007/05/28 | 1,516 | 1,519 | 1,511 | 1,513 | -2 | -0.1% | 5,500 |
2007/05/25 | 1,515 | 1,518 | 1,512 | 1,515 | ±0 | ±0% | 10,300 |
2007/05/24 | 1,515 | 1,520 | 1,515 | 1,515 | ±0 | ±0% | 6,700 |
2007/05/23 | 1,517 | 1,517 | 1,515 | 1,515 | -4 | -0.3% | 4,700 |
2007/05/22 | 1,517 | 1,520 | 1,515 | 1,519 | +2 | +0.1% | 4,600 |
2007/05/21 | 1,519 | 1,525 | 1,517 | 1,517 | -5 | -0.3% | 5,100 |
2007/05/18 | 1,519 | 1,525 | 1,515 | 1,522 | +2 | +0.1% | 3,900 |
2007/05/17 | 1,522 | 1,530 | 1,520 | 1,520 | -2 | -0.1% | 3,800 |
2007/05/16 | 1,520 | 1,530 | 1,520 | 1,522 | +2 | +0.1% | 3,900 |
2007/05/15 | 1,520 | 1,526 | 1,515 | 1,520 | -7 | -0.5% | 5,800 |
2007/05/14 | 1,525 | 1,528 | 1,520 | 1,527 | -8 | -0.5% | 3,400 |
2007/05/11 | 1,523 | 1,535 | 1,522 | 1,535 | +10 | +0.7% | 3,500 |
2007/05/10 | 1,520 | 1,545 | 1,520 | 1,525 | ±0 | ±0% | 6,500 |
2007/05/09 | 1,524 | 1,525 | 1,521 | 1,525 | ±0 | ±0% | 5,200 |
2007/05/08 | 1,524 | 1,525 | 1,524 | 1,525 | ±0 | ±0% | 3,700 |
2007/05/07 | 1,545 | 1,545 | 1,525 | 1,525 | ±0 | ±0% | 7,100 |
2007/05/02 | 1,526 | 1,526 | 1,524 | 1,525 | ±0 | ±0% | 5,400 |
2007/05/01 | 1,521 | 1,525 | 1,520 | 1,525 | -3 | -0.2% | 3,800 |
2007/04/27 | 1,520 | 1,528 | 1,515 | 1,528 | ±0 | ±0% | 3,200 |
2007/04/26 | 1,528 | 1,529 | 1,512 | 1,528 | -1 | -0.1% | 3,400 |
2007/04/25 | 1,510 | 1,529 | 1,510 | 1,529 | +5 | +0.3% | 2,700 |
2007/04/24 | 1,510 | 1,525 | 1,510 | 1,524 | -6 | -0.4% | 4,400 |
2007/04/23 | 1,530 | 1,530 | 1,520 | 1,530 | ±0 | ±0% | 11,100 |
2007/04/20 | 1,521 | 1,533 | 1,521 | 1,530 | -10 | -0.6% | 2,400 |
2007/04/19 | 1,533 | 1,540 | 1,530 | 1,540 | +7 | +0.5% | 4,800 |
2007/04/18 | 1,520 | 1,540 | 1,520 | 1,533 | ±0 | ±0% | 3,200 |
2007/04/17 | 1,530 | 1,540 | 1,528 | 1,533 | ±0 | ±0% | 8,500 |
2007/04/16 | 1,532 | 1,540 | 1,532 | 1,533 | -1 | -0.1% | 4,900 |
2007/04/13 | 1,532 | 1,540 | 1,532 | 1,534 | -6 | -0.4% | 9,600 |
2007/04/12 | 1,536 | 1,545 | 1,535 | 1,540 | ±0 | ±0% | 3,700 |
2007/04/11 | 1,536 | 1,540 | 1,536 | 1,540 | ±0 | ±0% | 6,200 |
4251~
4300
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 | 1.43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 | +1.8% | +23.4% | 1.56% | 15.03倍 | 0.77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