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 |
---|---|---|---|---|---|---|---|
2006/06/19 | 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 |
2006/04/24 | 2,250 | 2,385 | 2,250 | 2,380 | +130 | +5.8% | 52,400 |
2006/04/21 | 2,300 | 2,300 | 2,250 | 2,250 | -50 | -2.2% | 21,600 |
2006/04/20 | 2,300 | 2,350 | 2,250 | 2,300 | -50 | -2.1% | 27,800 |
2006/04/19 | 2,350 | 2,380 | 2,320 | 2,350 | +5 | +0.2% | 55,600 |
2006/04/18 | 2,300 | 2,350 | 2,300 | 2,345 | +50 | +2.2% | 28,400 |
2006/04/17 | 2,250 | 2,330 | 2,250 | 2,295 | +50 | +2.2% | 51,200 |
2006/04/14 | 2,210 | 2,250 | 2,200 | 2,245 | +30 | +1.4% | 39,000 |
2006/04/13 | 2,145 | 2,225 | 2,130 | 2,215 | +95 | +4.5% | 55,800 |
2006/04/12 | 2,120 | 2,135 | 2,080 | 2,120 | +20 | +1% | 91,000 |
2006/04/11 | 2,115 | 2,120 | 2,095 | 2,100 | ±0 | ±0% | 12,200 |
2006/04/10 | 2,120 | 2,125 | 2,095 | 2,100 | -5 | -0.2% | 24,500 |
2006/04/07 | 2,120 | 2,130 | 2,100 | 2,105 | -5 | -0.2% | 12,200 |
2006/04/06 | 2,135 | 2,135 | 2,080 | 2,110 | +10 | +0.5% | 11,500 |
4501~
4550
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