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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 1,841 | 1,860 | 1,810 | 1,820 | -28 | -1.5% | 17,400 |
| 2006/02/09 | 1,855 | 1,865 | 1,848 | 1,848 | +8 | +0.4% | 5,600 |
| 2006/02/08 | 1,850 | 1,852 | 1,840 | 1,840 | -12 | -0.6% | 12,200 |
| 2006/02/07 | 1,854 | 1,870 | 1,850 | 1,852 | -6 | -0.3% | 11,900 |
| 2006/02/06 | 1,860 | 1,870 | 1,845 | 1,858 | -2 | -0.1% | 13,600 |
| 2006/02/03 | 1,870 | 1,875 | 1,850 | 1,860 | ±0 | ±0% | 13,100 |
| 2006/02/02 | 1,831 | 1,870 | 1,830 | 1,860 | +40 | +2.2% | 22,000 |
| 2006/02/01 | 1,820 | 1,828 | 1,812 | 1,820 | +18 | +1% | 13,000 |
| 2006/01/31 | 1,801 | 1,825 | 1,790 | 1,802 | +2 | +0.1% | 38,700 |
| 2006/01/30 | 1,788 | 1,828 | 1,780 | 1,800 | +22 | +1.2% | 68,000 |
| 2006/01/27 | 1,782 | 1,792 | 1,778 | 1,778 | ±0 | ±0% | 13,800 |
| 2006/01/26 | 1,790 | 1,800 | 1,760 | 1,778 | -17 | -0.9% | 19,500 |
| 2006/01/25 | 1,750 | 1,800 | 1,750 | 1,795 | +45 | +2.6% | 12,000 |
| 2006/01/24 | 1,750 | 1,750 | 1,736 | 1,750 | ±0 | ±0% | 9,100 |
| 2006/01/23 | 1,785 | 1,785 | 1,750 | 1,750 | -35 | -2% | 12,600 |
| 2006/01/20 | 1,797 | 1,798 | 1,770 | 1,785 | -9 | -0.5% | 6,600 |
| 2006/01/19 | 1,705 | 1,800 | 1,705 | 1,794 | +29 | +1.6% | 12,000 |
| 2006/01/18 | 1,780 | 1,800 | 1,700 | 1,765 | -20 | -1.1% | 84,500 |
| 2006/01/17 | 1,801 | 1,821 | 1,785 | 1,785 | -16 | -0.9% | 51,300 |
| 2006/01/16 | 1,795 | 1,805 | 1,790 | 1,801 | +6 | +0.3% | 56,700 |
| 2006/01/13 | 1,785 | 1,799 | 1,785 | 1,795 | +10 | +0.6% | 7,900 |
| 2006/01/12 | 1,780 | 1,800 | 1,780 | 1,785 | -5 | -0.3% | 8,300 |
| 2006/01/11 | 1,783 | 1,800 | 1,780 | 1,790 | +5 | +0.3% | 10,800 |
| 2006/01/10 | 1,798 | 1,800 | 1,780 | 1,785 | -8 | -0.4% | 24,400 |
| 2006/01/06 | 1,798 | 1,801 | 1,791 | 1,793 | -4 | -0.2% | 11,700 |
| 2006/01/05 | 1,805 | 1,805 | 1,786 | 1,797 | -8 | -0.4% | 19,300 |
| 2006/01/04 | 1,790 | 1,805 | 1,785 | 1,805 | +15 | +0.8% | 7,800 |
| 2005/12/30 | 1,800 | 1,800 | 1,775 | 1,790 | -10 | -0.6% | 3,100 |
| 2005/12/29 | 1,800 | 1,800 | 1,785 | 1,800 | -5 | -0.3% | 9,800 |
| 2005/12/28 | 1,799 | 1,810 | 1,799 | 1,805 | +6 | +0.3% | 16,100 |
| 2005/12/27 | 1,752 | 1,810 | 1,751 | 1,799 | +47 | +2.7% | 48,100 |
| 2005/12/26 | 1,750 | 1,753 | 1,746 | 1,752 | -2 | -0.1% | 18,000 |
| 2005/12/22 | 1,750 | 1,754 | 1,742 | 1,754 | -14 | -0.8% | 22,700 |
| 2005/12/21 | 1,780 | 1,780 | 1,768 | 1,768 | -18 | -1% | 14,200 |
| 2005/12/20 | 1,801 | 1,809 | 1,786 | 1,786 | -14 | -0.8% | 17,300 |
| 2005/12/19 | 1,800 | 1,810 | 1,792 | 1,800 | +8 | +0.4% | 51,200 |
| 2005/12/16 | 1,780 | 1,800 | 1,770 | 1,792 | +27 | +1.5% | 22,900 |
| 2005/12/15 | 1,751 | 1,781 | 1,750 | 1,765 | +14 | +0.8% | 27,000 |
| 2005/12/14 | 1,726 | 1,800 | 1,720 | 1,751 | +36 | +2.1% | 46,300 |
| 2005/12/13 | 1,713 | 1,724 | 1,713 | 1,715 | +2 | +0.1% | 20,500 |
| 2005/12/12 | 1,700 | 1,713 | 1,695 | 1,713 | +12 | +0.7% | 15,100 |
| 2005/12/09 | 1,696 | 1,701 | 1,695 | 1,701 | +6 | +0.4% | 12,200 |
| 2005/12/08 | 1,700 | 1,713 | 1,690 | 1,695 | -4 | -0.2% | 114,700 |
| 2005/12/07 | 1,695 | 1,699 | 1,687 | 1,699 | +14 | +0.8% | 12,000 |
| 2005/12/06 | 1,680 | 1,685 | 1,680 | 1,685 | +5 | +0.3% | 7,900 |
| 2005/12/05 | 1,675 | 1,680 | 1,671 | 1,680 | +10 | +0.6% | 10,200 |
| 2005/12/02 | 1,671 | 1,678 | 1,670 | 1,670 | -1 | -0.1% | 13,000 |
| 2005/12/01 | 1,671 | 1,679 | 1,670 | 1,671 | +1 | +0.1% | 4,100 |
| 2005/11/30 | 1,680 | 1,680 | 1,670 | 1,670 | -3 | -0.2% | 7,400 |
| 2005/11/29 | 1,678 | 1,678 | 1,673 | 1,673 | -3 | -0.2% | 5,200 |
4601～
4650
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
