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 |
---|---|---|---|---|---|---|---|
2007/02/15 | 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 |
2007/01/26 | 1,565 | 1,566 | 1,563 | 1,565 | -1 | -0.1% | 17,800 |
2007/01/25 | 1,575 | 1,580 | 1,566 | 1,566 | ±0 | ±0% | 18,100 |
2007/01/24 | 1,565 | 1,567 | 1,564 | 1,566 | +1 | +0.1% | 42,500 |
2007/01/23 | 1,575 | 1,578 | 1,564 | 1,565 | -9 | -0.6% | 61,000 |
2007/01/22 | 1,570 | 1,582 | 1,568 | 1,574 | +9 | +0.6% | 68,500 |
2007/01/19 | 1,566 | 1,570 | 1,562 | 1,565 | ±0 | ±0% | 29,600 |
2007/01/18 | 1,566 | 1,566 | 1,562 | 1,565 | -3 | -0.2% | 38,200 |
2007/01/17 | 1,577 | 1,577 | 1,565 | 1,568 | -5 | -0.3% | 40,900 |
2007/01/16 | 1,571 | 1,580 | 1,570 | 1,573 | +2 | +0.1% | 22,400 |
2007/01/15 | 1,570 | 1,580 | 1,570 | 1,571 | -4 | -0.3% | 21,200 |
2007/01/12 | 1,576 | 1,576 | 1,570 | 1,575 | -3 | -0.2% | 18,000 |
2007/01/11 | 1,600 | 1,600 | 1,578 | 1,578 | -7 | -0.4% | 23,100 |
2007/01/10 | 1,590 | 1,595 | 1,584 | 1,585 | -5 | -0.3% | 15,900 |
2007/01/09 | 1,594 | 1,594 | 1,588 | 1,590 | -10 | -0.6% | 27,500 |
2007/01/05 | 1,600 | 1,600 | 1,595 | 1,600 | -3 | -0.2% | 34,000 |
2007/01/04 | 1,600 | 1,603 | 1,598 | 1,603 | -2 | -0.1% | 25,000 |
2006/12/29 | 1,610 | 1,610 | 1,605 | 1,605 | -3 | -0.2% | 10,200 |
2006/12/28 | 1,610 | 1,611 | 1,607 | 1,608 | -2 | -0.1% | 10,600 |
2006/12/27 | 1,610 | 1,615 | 1,610 | 1,610 | ±0 | ±0% | 7,400 |
2006/12/26 | 1,613 | 1,615 | 1,608 | 1,610 | -5 | -0.3% | 16,500 |
2006/12/25 | 1,615 | 1,616 | 1,605 | 1,615 | +5 | +0.3% | 17,500 |
2006/12/22 | 1,600 | 1,610 | 1,595 | 1,610 | +12 | +0.8% | 19,900 |
2006/12/21 | 1,600 | 1,600 | 1,595 | 1,598 | -2 | -0.1% | 25,500 |
2006/12/20 | 1,600 | 1,601 | 1,595 | 1,600 | -3 | -0.2% | 33,000 |
2006/12/19 | 1,604 | 1,610 | 1,602 | 1,603 | -10 | -0.6% | 15,500 |
2006/12/18 | 1,605 | 1,615 | 1,604 | 1,613 | +8 | +0.5% | 18,400 |
2006/12/15 | 1,615 | 1,615 | 1,600 | 1,605 | -6 | -0.4% | 36,700 |
2006/12/14 | 1,620 | 1,620 | 1,605 | 1,611 | -9 | -0.6% | 17,400 |
2006/12/13 | 1,630 | 1,634 | 1,620 | 1,620 | -20 | -1.2% | 17,500 |
2006/12/12 | 1,640 | 1,650 | 1,630 | 1,640 | ±0 | ±0% | 23,400 |
2006/12/11 | 1,665 | 1,665 | 1,640 | 1,640 | -10 | -0.6% | 14,300 |
2006/12/08 | 1,661 | 1,675 | 1,630 | 1,650 | -10 | -0.6% | 28,300 |
2006/12/07 | 1,600 | 1,660 | 1,600 | 1,660 | +62 | +3.9% | 25,400 |
2006/12/06 | 1,605 | 1,605 | 1,591 | 1,598 | -14 | -0.9% | 44,200 |
2006/12/05 | 1,633 | 1,633 | 1,601 | 1,612 | -26 | -1.6% | 44,600 |
2006/12/04 | 1,685 | 1,685 | 1,630 | 1,638 | -47 | -2.8% | 30,400 |
2006/12/01 | 1,700 | 1,700 | 1,678 | 1,685 | -17 | -1% | 25,000 |
4351~
4400
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