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 |
|---|---|---|---|---|---|---|---|
| 2007/04/27 | 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 |
| 2007/04/10 | 1,540 | 1,556 | 1,540 | 1,540 | -1 | -0.1% | 5,300 |
| 2007/04/09 | 1,536 | 1,551 | 1,536 | 1,541 | +5 | +0.3% | 3,800 |
| 2007/04/06 | 1,540 | 1,549 | 1,536 | 1,536 | -4 | -0.3% | 4,500 |
| 2007/04/05 | 1,540 | 1,560 | 1,540 | 1,540 | +4 | +0.3% | 2,200 |
| 2007/04/04 | 1,536 | 1,540 | 1,535 | 1,536 | +1 | +0.1% | 8,700 |
| 2007/04/03 | 1,555 | 1,556 | 1,530 | 1,535 | -20 | -1.3% | 11,900 |
| 2007/04/02 | 1,565 | 1,565 | 1,555 | 1,555 | -9 | -0.6% | 5,500 |
| 2007/03/30 | 1,560 | 1,565 | 1,560 | 1,564 | -1 | -0.1% | 3,900 |
| 2007/03/29 | 1,555 | 1,565 | 1,550 | 1,565 | +16 | +1% | 6,800 |
| 2007/03/28 | 1,557 | 1,557 | 1,549 | 1,549 | -6 | -0.4% | 8,600 |
| 2007/03/27 | 1,560 | 1,560 | 1,555 | 1,555 | +5 | +0.3% | 2,300 |
| 2007/03/26 | 1,564 | 1,564 | 1,545 | 1,550 | -17 | -1.1% | 16,300 |
| 2007/03/23 | 1,565 | 1,567 | 1,560 | 1,567 | +2 | +0.1% | 8,200 |
| 2007/03/22 | 1,570 | 1,570 | 1,560 | 1,565 | ±0 | ±0% | 8,600 |
| 2007/03/20 | 1,553 | 1,574 | 1,552 | 1,565 | +13 | +0.8% | 2,100 |
| 2007/03/19 | 1,551 | 1,570 | 1,551 | 1,552 | -3 | -0.2% | 3,900 |
| 2007/03/16 | 1,560 | 1,562 | 1,552 | 1,555 | -5 | -0.3% | 6,200 |
| 2007/03/15 | 1,553 | 1,560 | 1,541 | 1,560 | +19 | +1.2% | 5,100 |
| 2007/03/14 | 1,550 | 1,551 | 1,541 | 1,541 | -9 | -0.6% | 11,600 |
| 2007/03/13 | 1,553 | 1,553 | 1,550 | 1,550 | -2 | -0.1% | 15,100 |
| 2007/03/12 | 1,553 | 1,555 | 1,552 | 1,552 | ±0 | ±0% | 7,600 |
| 2007/03/09 | 1,550 | 1,554 | 1,550 | 1,552 | +2 | +0.1% | 9,900 |
| 2007/03/08 | 1,545 | 1,555 | 1,545 | 1,550 | +1 | +0.1% | 5,600 |
| 2007/03/07 | 1,550 | 1,550 | 1,545 | 1,549 | +8 | +0.5% | 16,800 |
| 2007/03/06 | 1,520 | 1,550 | 1,520 | 1,541 | +21 | +1.4% | 9,000 |
| 2007/03/05 | 1,555 | 1,555 | 1,520 | 1,520 | -30 | -1.9% | 17,100 |
| 2007/03/02 | 1,560 | 1,565 | 1,550 | 1,550 | -10 | -0.6% | 11,600 |
| 2007/03/01 | 1,550 | 1,575 | 1,545 | 1,560 | +15 | +1% | 31,000 |
| 2007/02/28 | 1,569 | 1,569 | 1,515 | 1,545 | -30 | -1.9% | 40,900 |
| 2007/02/27 | 1,580 | 1,580 | 1,574 | 1,575 | +5 | +0.3% | 18,800 |
| 2007/02/26 | 1,558 | 1,579 | 1,558 | 1,570 | +15 | +1% | 36,000 |
| 2007/02/23 | 1,560 | 1,560 | 1,552 | 1,555 | +5 | +0.3% | 22,400 |
| 2007/02/22 | 1,535 | 1,552 | 1,535 | 1,550 | +12 | +0.8% | 13,600 |
| 2007/02/21 | 1,515 | 1,538 | 1,515 | 1,538 | +23 | +1.5% | 8,300 |
| 2007/02/20 | 1,524 | 1,524 | 1,505 | 1,515 | -13 | -0.9% | 40,600 |
| 2007/02/19 | 1,516 | 1,530 | 1,515 | 1,528 | +12 | +0.8% | 31,600 |
| 2007/02/16 | 1,515 | 1,516 | 1,510 | 1,516 | +1 | +0.1% | 20,400 |
4301～
4350
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
