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 |
|---|---|---|---|---|---|---|---|
| 2007/01/05 | 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 |
| 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 |
4501～
4550
件表示中 / 6851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 | 273,000円 | -2.3% | -19.4% | 3.11% | 23.77倍 | 1.80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 |
| やまみ | 499,500円 | +10.5% | -23.2% | 1.44% | 24.91倍 | 3.57倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
| 名糖産 | 200,600円 | +5.1% | +4.8% | 1.99% | 16.98倍 | 0.62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 |
| かどや | 360,000円 | +1.4% | -5.7% | 2.64% | 15.41倍 | 0.94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 |
| はごろも | 322,500円 | +2.2% | 0.0% | 1.86% | 13.20倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
