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 |
---|---|---|---|---|---|---|---|
2006/11/10 | 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 |
2006/09/15 | 2,060 | 2,070 | 2,055 | 2,065 | -5 | -0.2% | 12,000 |
2006/09/14 | 2,065 | 2,070 | 2,060 | 2,070 | ±0 | ±0% | 7,600 |
2006/09/13 | 2,085 | 2,085 | 2,065 | 2,070 | -15 | -0.7% | 10,200 |
2006/09/12 | 2,075 | 2,085 | 2,070 | 2,085 | +10 | +0.5% | 6,400 |
2006/09/11 | 2,065 | 2,075 | 2,065 | 2,075 | ±0 | ±0% | 11,100 |
2006/09/08 | 2,065 | 2,075 | 2,065 | 2,075 | -5 | -0.2% | 5,300 |
2006/09/07 | 2,080 | 2,085 | 2,070 | 2,080 | ±0 | ±0% | 6,500 |
2006/09/06 | 2,085 | 2,100 | 2,080 | 2,080 | -5 | -0.2% | 13,900 |
2006/09/05 | 2,050 | 2,085 | 2,050 | 2,085 | ±0 | ±0% | 16,200 |
2006/09/04 | 2,065 | 2,085 | 2,060 | 2,085 | +20 | +1% | 10,300 |
2006/09/01 | 2,055 | 2,065 | 2,055 | 2,065 | +10 | +0.5% | 6,900 |
2006/08/31 | 2,055 | 2,065 | 2,050 | 2,055 | ±0 | ±0% | 11,400 |
2006/08/30 | 2,055 | 2,055 | 2,050 | 2,055 | ±0 | ±0% | 5,300 |
4401~
4450
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