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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,694 | 1,702 | 1,694 | 1,702 | +8 | +0.5% | 9,800 |
| 2006/11/29 | 1,710 | 1,710 | 1,694 | 1,694 | -16 | -0.9% | 19,400 |
| 2006/11/28 | 1,708 | 1,710 | 1,700 | 1,710 | +2 | +0.1% | 9,300 |
| 2006/11/27 | 1,700 | 1,710 | 1,695 | 1,708 | +9 | +0.5% | 14,000 |
| 2006/11/24 | 1,701 | 1,701 | 1,695 | 1,699 | -12 | -0.7% | 21,400 |
| 2006/11/22 | 1,700 | 1,720 | 1,697 | 1,711 | +11 | +0.6% | 11,200 |
| 2006/11/21 | 1,722 | 1,722 | 1,700 | 1,700 | -22 | -1.3% | 14,700 |
| 2006/11/20 | 1,750 | 1,755 | 1,722 | 1,722 | -68 | -3.8% | 11,500 |
| 2006/11/17 | 1,800 | 1,805 | 1,770 | 1,790 | -5 | -0.3% | 12,400 |
| 2006/11/16 | 1,790 | 1,795 | 1,780 | 1,795 | +5 | +0.3% | 8,300 |
| 2006/11/15 | 1,768 | 1,797 | 1,765 | 1,790 | +30 | +1.7% | 10,000 |
| 2006/11/14 | 1,755 | 1,785 | 1,731 | 1,760 | -25 | -1.4% | 19,100 |
| 2006/11/13 | 1,810 | 1,830 | 1,760 | 1,785 | -75 | -4% | 18,600 |
| 2006/11/10 | 1,840 | 1,860 | 1,810 | 1,860 | ±0 | ±0% | 15,000 |
| 2006/11/09 | 1,859 | 1,870 | 1,855 | 1,860 | -24 | -1.3% | 6,700 |
| 2006/11/08 | 1,890 | 1,890 | 1,875 | 1,884 | -16 | -0.8% | 8,200 |
| 2006/11/07 | 1,896 | 1,900 | 1,890 | 1,900 | +4 | +0.2% | 7,800 |
| 2006/11/06 | 1,909 | 1,909 | 1,890 | 1,896 | -14 | -0.7% | 7,100 |
| 2006/11/02 | 1,914 | 1,915 | 1,902 | 1,910 | -5 | -0.3% | 5,400 |
| 2006/11/01 | 1,902 | 1,924 | 1,900 | 1,915 | +13 | +0.7% | 4,300 |
| 2006/10/31 | 1,902 | 1,905 | 1,900 | 1,902 | -13 | -0.7% | 7,900 |
| 2006/10/30 | 1,930 | 1,930 | 1,900 | 1,915 | -25 | -1.3% | 7,100 |
| 2006/10/27 | 1,945 | 1,945 | 1,939 | 1,940 | -5 | -0.3% | 4,600 |
| 2006/10/26 | 1,940 | 1,970 | 1,940 | 1,945 | -5 | -0.3% | 5,100 |
| 2006/10/25 | 1,950 | 1,955 | 1,950 | 1,950 | -10 | -0.5% | 5,900 |
| 2006/10/24 | 1,955 | 1,960 | 1,955 | 1,960 | +5 | +0.3% | 5,600 |
| 2006/10/23 | 1,955 | 1,955 | 1,950 | 1,955 | ±0 | ±0% | 8,200 |
| 2006/10/20 | 1,928 | 1,955 | 1,928 | 1,955 | +28 | +1.5% | 6,200 |
| 2006/10/19 | 1,910 | 1,939 | 1,905 | 1,927 | +27 | +1.4% | 9,300 |
| 2006/10/18 | 1,901 | 1,910 | 1,900 | 1,900 | -10 | -0.5% | 4,400 |
| 2006/10/17 | 1,910 | 1,911 | 1,901 | 1,910 | ±0 | ±0% | 6,800 |
| 2006/10/16 | 1,870 | 1,920 | 1,870 | 1,910 | +40 | +2.1% | 13,300 |
| 2006/10/13 | 1,850 | 1,890 | 1,850 | 1,870 | +16 | +0.9% | 11,400 |
| 2006/10/12 | 1,900 | 1,919 | 1,839 | 1,854 | -66 | -3.4% | 20,200 |
| 2006/10/11 | 1,930 | 1,945 | 1,910 | 1,920 | -25 | -1.3% | 8,800 |
| 2006/10/10 | 1,958 | 1,958 | 1,903 | 1,945 | -15 | -0.8% | 8,100 |
| 2006/10/06 | 2,000 | 2,005 | 1,954 | 1,960 | -45 | -2.2% | 13,100 |
| 2006/10/05 | 2,010 | 2,015 | 2,005 | 2,005 | -20 | -1% | 5,400 |
| 2006/10/04 | 2,030 | 2,030 | 2,025 | 2,025 | -5 | -0.2% | 7,600 |
| 2006/10/03 | 2,020 | 2,040 | 2,020 | 2,030 | +10 | +0.5% | 7,200 |
| 2006/10/02 | 2,015 | 2,020 | 2,005 | 2,020 | +10 | +0.5% | 8,400 |
| 2006/09/29 | 2,010 | 2,010 | 2,005 | 2,010 | ±0 | ±0% | 4,200 |
| 2006/09/28 | 2,005 | 2,015 | 2,000 | 2,010 | ±0 | ±0% | 5,600 |
| 2006/09/27 | 1,995 | 2,015 | 1,985 | 2,010 | +5 | +0.2% | 5,300 |
| 2006/09/26 | 2,000 | 2,025 | 2,000 | 2,005 | -75 | -3.6% | 11,900 |
| 2006/09/25 | 2,075 | 2,085 | 2,070 | 2,080 | ±0 | ±0% | 19,400 |
| 2006/09/22 | 2,060 | 2,080 | 2,060 | 2,080 | +10 | +0.5% | 9,800 |
| 2006/09/21 | 2,065 | 2,080 | 2,060 | 2,070 | +5 | +0.2% | 17,700 |
| 2006/09/20 | 2,070 | 2,070 | 2,060 | 2,065 | -5 | -0.2% | 9,500 |
| 2006/09/19 | 2,065 | 2,075 | 2,065 | 2,070 | +5 | +0.2% | 10,400 |
4401～
4450
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
