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 |
|---|---|---|---|---|---|---|---|
| 2007/04/10 | 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 |
| 2007/02/15 | 1,532 | 1,532 | 1,500 | 1,515 | -15 | -1% | 64,300 |
| 2007/02/14 | 1,543 | 1,550 | 1,530 | 1,530 | -15 | -1% | 53,300 |
| 2007/02/13 | 1,547 | 1,552 | 1,545 | 1,545 | -2 | -0.1% | 31,600 |
| 2007/02/09 | 1,550 | 1,551 | 1,542 | 1,547 | -8 | -0.5% | 28,100 |
| 2007/02/08 | 1,556 | 1,560 | 1,554 | 1,555 | -1 | -0.1% | 15,600 |
| 2007/02/07 | 1,563 | 1,563 | 1,556 | 1,556 | -8 | -0.5% | 37,800 |
| 2007/02/06 | 1,565 | 1,566 | 1,563 | 1,564 | -1 | -0.1% | 16,900 |
| 2007/02/05 | 1,572 | 1,572 | 1,564 | 1,565 | -2 | -0.1% | 22,000 |
| 2007/02/02 | 1,567 | 1,572 | 1,565 | 1,567 | ±0 | ±0% | 15,900 |
| 2007/02/01 | 1,566 | 1,569 | 1,566 | 1,567 | -3 | -0.2% | 12,300 |
| 2007/01/31 | 1,575 | 1,575 | 1,566 | 1,570 | ±0 | ±0% | 15,500 |
| 2007/01/30 | 1,568 | 1,570 | 1,566 | 1,570 | +4 | +0.3% | 26,600 |
| 2007/01/29 | 1,568 | 1,570 | 1,565 | 1,566 | +1 | +0.1% | 21,500 |
4301～
4350
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
