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 |
|---|---|---|---|---|---|---|---|
| 2017/05/08 | 1,929 | 1,934 | 1,921 | 1,933 | +11 | +0.6% | 4,000 |
| 2017/05/02 | 1,928 | 1,929 | 1,920 | 1,922 | +3 | +0.2% | 2,800 |
| 2017/05/01 | 1,919 | 1,919 | 1,911 | 1,919 | ±0 | ±0% | 3,000 |
| 2017/04/28 | 1,918 | 1,920 | 1,915 | 1,919 | +1 | +0.1% | 1,700 |
| 2017/04/27 | 1,919 | 1,920 | 1,918 | 1,918 | -4 | -0.2% | 3,000 |
| 2017/04/26 | 1,926 | 1,929 | 1,918 | 1,922 | +4 | +0.2% | 2,100 |
| 2017/04/25 | 1,915 | 1,921 | 1,915 | 1,918 | +3 | +0.2% | 2,100 |
| 2017/04/24 | 1,916 | 1,926 | 1,915 | 1,915 | +9 | +0.5% | 6,000 |
| 2017/04/21 | 1,914 | 1,914 | 1,905 | 1,906 | +4 | +0.2% | 4,900 |
| 2017/04/20 | 1,907 | 1,914 | 1,902 | 1,902 | -5 | -0.3% | 3,000 |
| 2017/04/19 | 1,902 | 1,907 | 1,901 | 1,907 | -2 | -0.1% | 5,500 |
| 2017/04/18 | 1,906 | 1,914 | 1,900 | 1,909 | +5 | +0.3% | 8,700 |
| 2017/04/17 | 1,903 | 1,905 | 1,903 | 1,904 | +1 | +0.1% | 2,500 |
| 2017/04/14 | 1,902 | 1,910 | 1,900 | 1,903 | ±0 | ±0% | 8,300 |
| 2017/04/13 | 1,918 | 1,918 | 1,903 | 1,903 | -13 | -0.7% | 4,700 |
| 2017/04/12 | 1,935 | 1,935 | 1,916 | 1,916 | -2 | -0.1% | 7,100 |
| 2017/04/11 | 1,923 | 1,930 | 1,918 | 1,918 | -14 | -0.7% | 1,300 |
| 2017/04/10 | 1,935 | 1,935 | 1,932 | 1,932 | +7 | +0.4% | 2,000 |
| 2017/04/07 | 1,915 | 1,925 | 1,915 | 1,925 | +10 | +0.5% | 4,100 |
| 2017/04/06 | 1,921 | 1,922 | 1,913 | 1,915 | -7 | -0.4% | 7,900 |
| 2017/04/05 | 1,924 | 1,924 | 1,920 | 1,922 | -2 | -0.1% | 3,400 |
| 2017/04/04 | 1,933 | 1,933 | 1,921 | 1,924 | -2 | -0.1% | 5,700 |
| 2017/04/03 | 1,925 | 1,933 | 1,925 | 1,926 | -8 | -0.4% | 6,800 |
| 2017/03/31 | 1,946 | 1,947 | 1,934 | 1,934 | -11 | -0.6% | 3,900 |
| 2017/03/30 | 1,940 | 1,949 | 1,939 | 1,945 | +3 | +0.2% | 3,100 |
| 2017/03/29 | 1,936 | 1,949 | 1,936 | 1,942 | +7 | +0.4% | 1,800 |
| 2017/03/28 | 1,941 | 1,941 | 1,935 | 1,935 | -9 | -0.5% | 3,300 |
| 2017/03/27 | 1,944 | 1,956 | 1,935 | 1,944 | ±0 | ±0% | 7,600 |
| 2017/03/24 | 1,941 | 1,948 | 1,940 | 1,944 | -6 | -0.3% | 3,800 |
| 2017/03/23 | 1,950 | 1,954 | 1,950 | 1,950 | -1 | -0.1% | 6,300 |
| 2017/03/22 | 1,962 | 1,962 | 1,951 | 1,951 | -15 | -0.8% | 7,100 |
| 2017/03/21 | 1,962 | 1,966 | 1,960 | 1,966 | +5 | +0.3% | 11,500 |
| 2017/03/17 | 1,957 | 1,962 | 1,956 | 1,961 | +2 | +0.1% | 6,800 |
| 2017/03/16 | 1,953 | 1,959 | 1,953 | 1,959 | +6 | +0.3% | 10,300 |
| 2017/03/15 | 1,951 | 1,955 | 1,951 | 1,953 | +3 | +0.2% | 8,600 |
| 2017/03/14 | 1,950 | 1,953 | 1,941 | 1,950 | ±0 | ±0% | 15,900 |
| 2017/03/13 | 1,949 | 1,952 | 1,946 | 1,950 | +4 | +0.2% | 4,600 |
| 2017/03/10 | 1,958 | 1,958 | 1,945 | 1,946 | -17 | -0.9% | 18,600 |
| 2017/03/09 | 1,945 | 1,963 | 1,941 | 1,963 | +22 | +1.1% | 17,700 |
| 2017/03/08 | 1,935 | 1,941 | 1,935 | 1,941 | +1 | +0.1% | 12,000 |
| 2017/03/07 | 1,940 | 1,943 | 1,935 | 1,940 | +5 | +0.3% | 8,700 |
| 2017/03/06 | 1,940 | 1,940 | 1,935 | 1,935 | -1 | -0.1% | 7,700 |
| 2017/03/03 | 1,940 | 1,941 | 1,935 | 1,936 | +3 | +0.2% | 11,400 |
| 2017/03/02 | 1,940 | 1,942 | 1,932 | 1,933 | ±0 | ±0% | 14,500 |
| 2017/03/01 | 1,949 | 1,949 | 1,930 | 1,933 | -10 | -0.5% | 18,800 |
| 2017/02/28 | 1,947 | 1,947 | 1,939 | 1,943 | -3 | -0.2% | 13,500 |
| 2017/02/27 | 1,941 | 1,955 | 1,939 | 1,946 | +4 | +0.2% | 29,300 |
| 2017/02/24 | 1,930 | 1,956 | 1,927 | 1,942 | -101 | -4.9% | 76,400 |
| 2017/02/23 | 2,025 | 2,050 | 2,024 | 2,043 | +17 | +0.8% | 60,500 |
| 2017/02/22 | 2,026 | 2,027 | 2,025 | 2,026 | ±0 | ±0% | 40,500 |
2001～
2050
件表示中 / 6882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 | 263,600円 | +0.8% | +0.8% | 3.22% | 29.70倍 | 1.68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 |
| モロゾフ | 158,800円 | +0.1% | -49.0% | 0.88% | 56.33倍 | 1.65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 |
| はごろも | 325,000円 | +2.2% | 0.0% | 1.85% | 13.30倍 | 0.74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 |
| やまみ | 470,500円 | +10.5% | -23.2% | 1.53% | 23.47倍 | 3.37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 |
| 井村屋Ｇ | 243,800円 | +2.7% | +1.0% | 1.48% | 13.87倍 | 1.41倍 |
|
冷菓や点心主力。大豆製品や調味料等多角化。原料の小豆相場影響大。マレーシア等へも進出 |
市場注目の銘柄
チャート関連のコラム
