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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 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 |
| 2006/04/05 | 2,075 | 2,140 | 2,055 | 2,100 | +45 | +2.2% | 19,600 |
| 2006/04/04 | 2,135 | 2,140 | 2,055 | 2,055 | -85 | -4% | 19,900 |
| 2006/04/03 | 2,050 | 2,155 | 2,040 | 2,140 | +100 | +4.9% | 33,400 |
| 2006/03/31 | 2,050 | 2,070 | 1,990 | 2,040 | -10 | -0.5% | 32,700 |
| 2006/03/30 | 2,100 | 2,100 | 2,035 | 2,050 | ±0 | ±0% | 17,000 |
| 2006/03/29 | 2,110 | 2,110 | 2,020 | 2,050 | -70 | -3.3% | 36,900 |
| 2006/03/28 | 2,040 | 2,170 | 2,020 | 2,120 | +150 | +7.6% | 75,300 |
| 2006/03/27 | 1,980 | 1,990 | 1,961 | 1,970 | -9 | -0.5% | 13,100 |
| 2006/03/24 | 1,959 | 1,980 | 1,949 | 1,979 | +30 | +1.5% | 19,400 |
| 2006/03/23 | 1,960 | 1,960 | 1,940 | 1,949 | +19 | +1% | 17,400 |
| 2006/03/22 | 1,929 | 1,940 | 1,929 | 1,930 | +30 | +1.6% | 10,400 |
| 2006/03/20 | 1,887 | 1,935 | 1,880 | 1,900 | -17 | -0.9% | 16,200 |
| 2006/03/17 | 1,920 | 1,930 | 1,917 | 1,917 | +2 | +0.1% | 22,100 |
| 2006/03/16 | 1,905 | 1,915 | 1,905 | 1,915 | +10 | +0.5% | 24,100 |
| 2006/03/15 | 1,899 | 1,917 | 1,899 | 1,905 | +25 | +1.3% | 21,800 |
| 2006/03/14 | 1,850 | 1,900 | 1,850 | 1,880 | +40 | +2.2% | 27,500 |
| 2006/03/13 | 1,850 | 1,850 | 1,805 | 1,840 | -4 | -0.2% | 6,300 |
| 2006/03/10 | 1,830 | 1,855 | 1,830 | 1,844 | +14 | +0.8% | 22,900 |
| 2006/03/09 | 1,820 | 1,830 | 1,802 | 1,830 | +10 | +0.5% | 4,100 |
| 2006/03/08 | 1,810 | 1,820 | 1,800 | 1,820 | +11 | +0.6% | 2,800 |
| 2006/03/07 | 1,845 | 1,845 | 1,807 | 1,809 | -6 | -0.3% | 3,500 |
| 2006/03/06 | 1,805 | 1,852 | 1,805 | 1,815 | -32 | -1.7% | 4,000 |
| 2006/03/03 | 1,800 | 1,850 | 1,800 | 1,847 | +17 | +0.9% | 29,800 |
| 2006/03/02 | 1,850 | 1,850 | 1,805 | 1,830 | -20 | -1.1% | 3,100 |
| 2006/03/01 | 1,830 | 1,870 | 1,810 | 1,850 | +40 | +2.2% | 29,800 |
| 2006/02/28 | 1,810 | 1,820 | 1,800 | 1,810 | +10 | +0.6% | 51,400 |
| 2006/02/27 | 1,805 | 1,810 | 1,800 | 1,800 | -5 | -0.3% | 3,000 |
| 2006/02/24 | 1,800 | 1,805 | 1,799 | 1,805 | +15 | +0.8% | 4,100 |
| 2006/02/23 | 1,790 | 1,799 | 1,780 | 1,790 | +20 | +1.1% | 10,700 |
| 2006/02/22 | 1,770 | 1,770 | 1,769 | 1,770 | +10 | +0.6% | 1,700 |
| 2006/02/21 | 1,755 | 1,780 | 1,755 | 1,760 | ±0 | ±0% | 3,900 |
| 2006/02/20 | 1,780 | 1,795 | 1,756 | 1,760 | -20 | -1.1% | 16,400 |
| 2006/02/17 | 1,790 | 1,790 | 1,756 | 1,780 | +10 | +0.6% | 5,200 |
| 2006/02/16 | 1,780 | 1,780 | 1,760 | 1,770 | -15 | -0.8% | 8,300 |
| 2006/02/15 | 1,800 | 1,800 | 1,765 | 1,785 | +29 | +1.7% | 7,000 |
| 2006/02/14 | 1,780 | 1,799 | 1,751 | 1,756 | -44 | -2.4% | 8,500 |
| 2006/02/13 | 1,817 | 1,820 | 1,790 | 1,800 | -20 | -1.1% | 22,100 |
4551～
4600
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
