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 |
|---|---|---|---|---|---|---|---|
| 2006/03/13 | 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 |
| 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 |
4701～
4750
件表示中 / 6849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 | 279,300円 | -2.3% | -19.4% | 3.04% | 24.32倍 | 1.84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 | 510,000円 | +10.5% | -23.2% | 1.41% | 25.44倍 | 3.64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 |
| 岩塚菓 | 296,300円 | +16.2% | -31.9% | 1.01% | 16.91倍 | 0.45倍 |
|
米菓で国内３位。子会社で通販も。出資・技術支援する旺旺集団（台湾系）からの配当金収入多額 |
| 甜菜糖 | 229,200円 | +8.0% | +6.8% | 3.49% | 35.68倍 | 0.39倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
| 名糖産 | 200,700円 | +5.1% | +4.8% | 1.99% | 16.99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 |
市場注目の銘柄
チャート関連のコラム
