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 |
---|---|---|---|---|---|---|---|
2006/07/06 | 2,070 | 2,100 | 2,070 | 2,100 | -5 | -0.2% | 10,900 |
2006/07/05 | 2,060 | 2,115 | 2,060 | 2,105 | +40 | +1.9% | 25,900 |
2006/07/04 | 2,050 | 2,065 | 2,035 | 2,065 | +25 | +1.2% | 12,300 |
2006/07/03 | 2,040 | 2,070 | 2,040 | 2,040 | ±0 | ±0% | 17,500 |
2006/06/30 | 2,030 | 2,045 | 2,010 | 2,040 | +25 | +1.2% | 11,500 |
2006/06/29 | 2,020 | 2,050 | 2,015 | 2,015 | -5 | -0.2% | 3,600 |
2006/06/28 | 2,030 | 2,030 | 2,020 | 2,020 | -10 | -0.5% | 4,500 |
2006/06/27 | 2,030 | 2,050 | 2,015 | 2,030 | -10 | -0.5% | 9,300 |
2006/06/26 | 2,030 | 2,040 | 2,010 | 2,040 | -10 | -0.5% | 6,000 |
2006/06/23 | 2,050 | 2,050 | 2,030 | 2,050 | +5 | +0.2% | 6,500 |
2006/06/22 | 2,050 | 2,070 | 2,040 | 2,045 | -5 | -0.2% | 10,200 |
2006/06/21 | 2,080 | 2,080 | 2,050 | 2,050 | -40 | -1.9% | 6,000 |
2006/06/20 | 2,120 | 2,120 | 2,080 | 2,090 | -30 | -1.4% | 6,600 |
2006/06/19 | 2,090 | 2,120 | 2,080 | 2,120 | +30 | +1.4% | 17,500 |
2006/06/16 | 2,040 | 2,095 | 2,040 | 2,090 | +60 | +3% | 23,600 |
2006/06/15 | 2,000 | 2,030 | 2,000 | 2,030 | +40 | +2% | 8,900 |
2006/06/14 | 1,990 | 2,000 | 1,986 | 1,990 | ±0 | ±0% | 14,100 |
2006/06/13 | 2,000 | 2,000 | 1,981 | 1,990 | -5 | -0.3% | 12,100 |
2006/06/12 | 1,995 | 2,000 | 1,985 | 1,995 | -5 | -0.3% | 14,100 |
2006/06/09 | 1,960 | 2,000 | 1,950 | 2,000 | +30 | +1.5% | 9,400 |
2006/06/08 | 2,030 | 2,030 | 1,945 | 1,970 | -90 | -4.4% | 41,000 |
2006/06/07 | 2,040 | 2,080 | 2,040 | 2,060 | -10 | -0.5% | 25,900 |
2006/06/06 | 2,030 | 2,100 | 2,030 | 2,070 | +50 | +2.5% | 11,300 |
2006/06/05 | 2,015 | 2,060 | 2,010 | 2,020 | -30 | -1.5% | 15,700 |
2006/06/02 | 2,100 | 2,100 | 2,015 | 2,050 | -15 | -0.7% | 17,500 |
2006/06/01 | 2,180 | 2,180 | 2,060 | 2,065 | -75 | -3.5% | 14,100 |
2006/05/31 | 2,150 | 2,150 | 2,100 | 2,140 | -40 | -1.8% | 22,600 |
2006/05/30 | 2,215 | 2,215 | 2,180 | 2,180 | -45 | -2% | 17,600 |
2006/05/29 | 2,255 | 2,260 | 2,225 | 2,225 | +15 | +0.7% | 5,300 |
2006/05/26 | 2,225 | 2,260 | 2,210 | 2,210 | -10 | -0.5% | 4,600 |
2006/05/25 | 2,255 | 2,255 | 2,205 | 2,220 | +5 | +0.2% | 4,700 |
2006/05/24 | 2,225 | 2,240 | 2,200 | 2,215 | -10 | -0.4% | 5,900 |
2006/05/23 | 2,270 | 2,270 | 2,180 | 2,225 | -65 | -2.8% | 9,500 |
2006/05/22 | 2,300 | 2,310 | 2,275 | 2,290 | -5 | -0.2% | 11,900 |
2006/05/19 | 2,275 | 2,300 | 2,270 | 2,295 | +25 | +1.1% | 8,800 |
2006/05/18 | 2,280 | 2,290 | 2,250 | 2,270 | +30 | +1.3% | 11,500 |
2006/05/17 | 2,180 | 2,255 | 2,180 | 2,240 | +60 | +2.8% | 14,200 |
2006/05/16 | 2,295 | 2,295 | 2,175 | 2,180 | -65 | -2.9% | 22,900 |
2006/05/15 | 2,310 | 2,310 | 2,210 | 2,245 | -95 | -4.1% | 30,100 |
2006/05/12 | 2,365 | 2,365 | 2,330 | 2,340 | -25 | -1.1% | 18,000 |
2006/05/11 | 2,420 | 2,440 | 2,340 | 2,365 | -55 | -2.3% | 13,100 |
2006/05/10 | 2,470 | 2,470 | 2,400 | 2,420 | -30 | -1.2% | 13,800 |
2006/05/09 | 2,455 | 2,465 | 2,440 | 2,450 | -20 | -0.8% | 15,000 |
2006/05/08 | 2,480 | 2,480 | 2,435 | 2,470 | +50 | +2.1% | 18,200 |
2006/05/02 | 2,360 | 2,445 | 2,350 | 2,420 | +65 | +2.8% | 24,700 |
2006/05/01 | 2,300 | 2,365 | 2,300 | 2,355 | +55 | +2.4% | 10,000 |
2006/04/28 | 2,360 | 2,360 | 2,270 | 2,300 | -65 | -2.7% | 16,300 |
2006/04/27 | 2,350 | 2,365 | 2,300 | 2,365 | +5 | +0.2% | 14,800 |
2006/04/26 | 2,370 | 2,395 | 2,350 | 2,360 | -40 | -1.7% | 11,200 |
2006/04/25 | 2,380 | 2,415 | 2,320 | 2,400 | +20 | +0.8% | 53,400 |
4501~
4550
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