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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 2,014 | 2,016 | 2,000 | 2,001 | -14 | -0.7% | 16,500 |
| 2015/12/01 | 2,016 | 2,030 | 2,010 | 2,015 | -1 | ±0% | 23,500 |
| 2015/11/30 | 2,010 | 2,017 | 2,010 | 2,016 | +7 | +0.3% | 14,400 |
| 2015/11/27 | 1,997 | 2,009 | 1,997 | 2,009 | +15 | +0.8% | 12,100 |
| 2015/11/26 | 1,990 | 2,006 | 1,990 | 1,994 | +10 | +0.5% | 24,400 |
| 2015/11/25 | 1,980 | 1,985 | 1,976 | 1,984 | -1 | -0.1% | 7,800 |
| 2015/11/24 | 1,975 | 1,985 | 1,971 | 1,985 | +21 | +1.1% | 16,300 |
| 2015/11/20 | 1,965 | 1,972 | 1,963 | 1,964 | +2 | +0.1% | 7,400 |
| 2015/11/19 | 1,966 | 1,970 | 1,961 | 1,962 | -5 | -0.3% | 9,200 |
| 2015/11/18 | 1,968 | 1,969 | 1,963 | 1,967 | +9 | +0.5% | 7,200 |
| 2015/11/17 | 1,962 | 1,965 | 1,954 | 1,958 | -1 | -0.1% | 10,000 |
| 2015/11/16 | 1,951 | 1,960 | 1,951 | 1,959 | +8 | +0.4% | 8,700 |
| 2015/11/13 | 1,955 | 1,960 | 1,950 | 1,951 | -7 | -0.4% | 6,300 |
| 2015/11/12 | 1,960 | 1,961 | 1,956 | 1,958 | +4 | +0.2% | 5,500 |
| 2015/11/11 | 1,960 | 1,962 | 1,950 | 1,954 | -6 | -0.3% | 10,900 |
| 2015/11/10 | 1,963 | 1,963 | 1,952 | 1,960 | +4 | +0.2% | 7,200 |
| 2015/11/09 | 1,957 | 1,964 | 1,943 | 1,956 | +7 | +0.4% | 14,700 |
| 2015/11/06 | 1,944 | 1,949 | 1,939 | 1,949 | +10 | +0.5% | 8,200 |
| 2015/11/05 | 1,940 | 1,943 | 1,932 | 1,939 | +13 | +0.7% | 7,800 |
| 2015/11/04 | 1,930 | 1,933 | 1,923 | 1,926 | +2 | +0.1% | 6,700 |
| 2015/11/02 | 1,925 | 1,938 | 1,915 | 1,924 | +5 | +0.3% | 6,800 |
| 2015/10/30 | 1,907 | 1,919 | 1,903 | 1,919 | +14 | +0.7% | 5,000 |
| 2015/10/29 | 1,916 | 1,921 | 1,903 | 1,905 | -7 | -0.4% | 7,400 |
| 2015/10/28 | 1,919 | 1,945 | 1,912 | 1,912 | -6 | -0.3% | 17,800 |
| 2015/10/27 | 1,911 | 1,919 | 1,910 | 1,918 | +10 | +0.5% | 6,300 |
| 2015/10/26 | 1,895 | 1,908 | 1,890 | 1,908 | +13 | +0.7% | 7,800 |
| 2015/10/23 | 1,895 | 1,896 | 1,882 | 1,895 | +9 | +0.5% | 5,200 |
| 2015/10/22 | 1,875 | 1,891 | 1,875 | 1,886 | +11 | +0.6% | 4,700 |
| 2015/10/21 | 1,880 | 1,900 | 1,864 | 1,875 | +1 | +0.1% | 13,600 |
| 2015/10/20 | 1,886 | 1,897 | 1,873 | 1,874 | -12 | -0.6% | 11,000 |
| 2015/10/19 | 1,888 | 1,893 | 1,886 | 1,886 | -2 | -0.1% | 5,000 |
| 2015/10/16 | 1,878 | 1,890 | 1,877 | 1,888 | +12 | +0.6% | 8,600 |
| 2015/10/15 | 1,868 | 1,878 | 1,861 | 1,876 | +8 | +0.4% | 3,000 |
| 2015/10/14 | 1,887 | 1,887 | 1,867 | 1,868 | +1 | +0.1% | 5,500 |
| 2015/10/13 | 1,889 | 1,890 | 1,836 | 1,867 | -14 | -0.7% | 16,400 |
| 2015/10/09 | 1,875 | 1,885 | 1,875 | 1,881 | +6 | +0.3% | 4,100 |
| 2015/10/08 | 1,875 | 1,881 | 1,874 | 1,875 | +4 | +0.2% | 2,700 |
| 2015/10/07 | 1,870 | 1,884 | 1,870 | 1,871 | -16 | -0.8% | 1,900 |
| 2015/10/06 | 1,869 | 1,888 | 1,869 | 1,887 | +24 | +1.3% | 6,900 |
| 2015/10/05 | 1,840 | 1,869 | 1,840 | 1,863 | -7 | -0.4% | 6,700 |
| 2015/10/02 | 1,871 | 1,872 | 1,824 | 1,870 | ±0 | ±0% | 7,600 |
| 2015/10/01 | 1,851 | 1,870 | 1,850 | 1,870 | +20 | +1.1% | 4,700 |
| 2015/09/30 | 1,830 | 1,863 | 1,830 | 1,850 | +28 | +1.5% | 5,500 |
| 2015/09/29 | 1,863 | 1,868 | 1,820 | 1,822 | -41 | -2.2% | 7,500 |
| 2015/09/28 | 1,870 | 1,874 | 1,859 | 1,863 | -12 | -0.6% | 5,500 |
| 2015/09/25 | 1,878 | 1,878 | 1,851 | 1,875 | -3 | -0.2% | 10,100 |
| 2015/09/24 | 1,850 | 1,878 | 1,849 | 1,878 | +24 | +1.3% | 9,300 |
| 2015/09/18 | 1,833 | 1,869 | 1,829 | 1,854 | +34 | +1.9% | 5,400 |
| 2015/09/17 | 1,855 | 1,867 | 1,816 | 1,820 | -40 | -2.2% | 9,800 |
| 2015/09/16 | 1,878 | 1,878 | 1,855 | 1,860 | -11 | -0.6% | 5,700 |
2301～
2350
件表示中 / 6834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 | 275,400円 | -2.3% | -19.4% | 3.09% | 23.98倍 | 1.81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 |
| かどや | 362,000円 | +10.6% | -0.6% | 2.76% | 14.18倍 | 0.97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 |
| フィード・ワン | 90,000円 | -2.2% | -18.6% | 3.28% | 7.65倍 | 0.65倍 |
|
持株会社が協同飼料と日本配合飼料を１５年に吸収。全農に次ぐ業界２位。食品、海外にも注力 |
| 井村屋Ｇ | 241,800円 | +2.7% | -7.0% | 1.28% | 16.72倍 | 1.44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 |
| やまみ | 459,000円 | +10.5% | -23.2% | 1.57% | 22.89倍 | 3.28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 |
市場注目の銘柄
チャート関連のコラム
