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 |
|---|---|---|---|---|---|---|---|
| 2016/01/18 | 1,900 | 1,985 | 1,887 | 1,930 | +12 | +0.6% | 21,300 |
| 2016/01/15 | 1,920 | 1,937 | 1,911 | 1,918 | +3 | +0.2% | 10,200 |
| 2016/01/14 | 1,940 | 1,941 | 1,915 | 1,915 | -31 | -1.6% | 15,500 |
| 2016/01/13 | 1,928 | 1,958 | 1,928 | 1,946 | +19 | +1% | 7,800 |
| 2016/01/12 | 1,960 | 1,961 | 1,925 | 1,927 | -47 | -2.4% | 27,900 |
| 2016/01/08 | 1,962 | 1,974 | 1,961 | 1,974 | +13 | +0.7% | 7,000 |
| 2016/01/07 | 1,968 | 1,974 | 1,956 | 1,961 | -14 | -0.7% | 10,200 |
| 2016/01/06 | 1,985 | 1,994 | 1,955 | 1,975 | ±0 | ±0% | 13,800 |
| 2016/01/05 | 1,960 | 1,992 | 1,957 | 1,975 | +6 | +0.3% | 10,400 |
| 2016/01/04 | 2,000 | 2,015 | 1,960 | 1,969 | -18 | -0.9% | 22,700 |
| 2015/12/30 | 1,989 | 1,990 | 1,982 | 1,987 | +17 | +0.9% | 11,300 |
| 2015/12/29 | 1,959 | 1,975 | 1,959 | 1,970 | +14 | +0.7% | 10,400 |
| 2015/12/28 | 1,949 | 1,958 | 1,944 | 1,956 | +12 | +0.6% | 10,500 |
| 2015/12/25 | 1,930 | 1,945 | 1,928 | 1,944 | +12 | +0.6% | 13,000 |
| 2015/12/24 | 1,935 | 1,951 | 1,927 | 1,932 | -3 | -0.2% | 17,700 |
| 2015/12/22 | 1,979 | 1,979 | 1,926 | 1,935 | -30 | -1.5% | 16,400 |
| 2015/12/21 | 1,975 | 1,980 | 1,963 | 1,965 | -13 | -0.7% | 11,000 |
| 2015/12/18 | 1,992 | 1,992 | 1,972 | 1,978 | -8 | -0.4% | 13,100 |
| 2015/12/17 | 1,969 | 1,986 | 1,963 | 1,986 | +33 | +1.7% | 8,800 |
| 2015/12/16 | 1,957 | 1,960 | 1,941 | 1,953 | +18 | +0.9% | 7,700 |
| 2015/12/15 | 1,967 | 1,971 | 1,935 | 1,935 | -32 | -1.6% | 11,000 |
| 2015/12/14 | 1,942 | 1,970 | 1,935 | 1,967 | -15 | -0.8% | 14,800 |
| 2015/12/11 | 1,986 | 1,992 | 1,980 | 1,982 | -6 | -0.3% | 8,600 |
| 2015/12/10 | 1,997 | 1,997 | 1,987 | 1,988 | -9 | -0.5% | 11,900 |
| 2015/12/09 | 1,998 | 2,001 | 1,993 | 1,997 | +3 | +0.2% | 3,700 |
| 2015/12/08 | 2,001 | 2,003 | 1,992 | 1,994 | -7 | -0.3% | 8,600 |
| 2015/12/07 | 1,995 | 2,004 | 1,995 | 2,001 | +7 | +0.4% | 6,600 |
| 2015/12/04 | 2,001 | 2,001 | 1,958 | 1,994 | -10 | -0.5% | 14,000 |
| 2015/12/03 | 2,000 | 2,005 | 2,000 | 2,004 | +3 | +0.1% | 5,200 |
| 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 |
2351～
2400
件表示中 / 6913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 | 269,500円 | +0.8% | +0.8% | 3.15% | 30.37倍 | 1.72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 | 370,500円 | +1.4% | -5.7% | 2.56% | 15.86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 |
| はごろも | 335,500円 | +2.2% | 0.0% | 1.79% | 13.73倍 | 0.76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 |
| 井村屋Ｇ | 253,800円 | +2.7% | +1.0% | 1.42% | 14.44倍 | 1.47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 |
| モロゾフ | 154,600円 | -0.3% | -49.5% | 0.91% | 53.89倍 | 1.60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 |
市場注目の銘柄
チャート関連のコラム
