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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 1,980 | 2,010 | 1,980 | 1,986 | +1 | +0.1% | 14,100 |
| 2015/07/03 | 1,986 | 1,993 | 1,983 | 1,985 | +14 | +0.7% | 13,500 |
| 2015/07/02 | 2,000 | 2,002 | 1,971 | 1,971 | -26 | -1.3% | 15,400 |
| 2015/07/01 | 1,985 | 1,997 | 1,976 | 1,997 | +30 | +1.5% | 18,200 |
| 2015/06/30 | 1,956 | 1,993 | 1,956 | 1,967 | -9 | -0.5% | 15,500 |
| 2015/06/29 | 1,954 | 1,995 | 1,954 | 1,976 | -34 | -1.7% | 39,200 |
| 2015/06/26 | 2,020 | 2,036 | 1,987 | 2,010 | +71 | +3.7% | 153,800 |
| 2015/06/25 | 1,930 | 1,939 | 1,930 | 1,939 | +9 | +0.5% | 3,900 |
| 2015/06/24 | 1,935 | 1,940 | 1,930 | 1,930 | -2 | -0.1% | 9,400 |
| 2015/06/23 | 1,935 | 1,940 | 1,932 | 1,932 | -4 | -0.2% | 7,000 |
| 2015/06/22 | 1,931 | 1,940 | 1,931 | 1,936 | -4 | -0.2% | 6,300 |
| 2015/06/19 | 1,940 | 1,941 | 1,926 | 1,940 | ±0 | ±0% | 6,100 |
| 2015/06/18 | 1,940 | 1,941 | 1,930 | 1,940 | ±0 | ±0% | 7,100 |
| 2015/06/17 | 1,941 | 1,944 | 1,930 | 1,940 | -4 | -0.2% | 4,900 |
| 2015/06/16 | 1,934 | 1,945 | 1,930 | 1,944 | +14 | +0.7% | 14,000 |
| 2015/06/15 | 1,927 | 1,934 | 1,923 | 1,930 | +3 | +0.2% | 7,200 |
| 2015/06/12 | 1,920 | 1,929 | 1,915 | 1,927 | +2 | +0.1% | 7,800 |
| 2015/06/11 | 1,925 | 1,925 | 1,919 | 1,925 | -1 | -0.1% | 7,700 |
| 2015/06/10 | 1,931 | 1,937 | 1,926 | 1,926 | -8 | -0.4% | 10,700 |
| 2015/06/09 | 1,950 | 1,950 | 1,931 | 1,934 | +2 | +0.1% | 29,300 |
| 2015/06/08 | 1,950 | 1,950 | 1,929 | 1,932 | +26 | +1.4% | 51,400 |
| 2015/06/05 | 1,901 | 1,906 | 1,901 | 1,906 | +6 | +0.3% | 5,400 |
| 2015/06/04 | 1,899 | 1,907 | 1,899 | 1,900 | +2 | +0.1% | 6,900 |
| 2015/06/03 | 1,903 | 1,905 | 1,892 | 1,898 | -1 | -0.1% | 9,100 |
| 2015/06/02 | 1,900 | 1,910 | 1,895 | 1,899 | +2 | +0.1% | 9,200 |
| 2015/06/01 | 1,899 | 1,900 | 1,890 | 1,897 | +14 | +0.7% | 5,900 |
| 2015/05/29 | 1,894 | 1,902 | 1,883 | 1,883 | -11 | -0.6% | 9,800 |
| 2015/05/28 | 1,900 | 1,907 | 1,878 | 1,894 | -6 | -0.3% | 10,900 |
| 2015/05/27 | 1,904 | 1,910 | 1,900 | 1,900 | +2 | +0.1% | 11,900 |
| 2015/05/26 | 1,893 | 1,899 | 1,886 | 1,898 | +4 | +0.2% | 8,400 |
| 2015/05/25 | 1,895 | 1,895 | 1,885 | 1,894 | +16 | +0.9% | 10,700 |
| 2015/05/22 | 1,875 | 1,880 | 1,871 | 1,878 | +3 | +0.2% | 5,700 |
| 2015/05/21 | 1,874 | 1,875 | 1,869 | 1,875 | +8 | +0.4% | 3,700 |
| 2015/05/20 | 1,870 | 1,874 | 1,862 | 1,867 | +3 | +0.2% | 9,700 |
| 2015/05/19 | 1,860 | 1,864 | 1,850 | 1,864 | +7 | +0.4% | 8,800 |
| 2015/05/18 | 1,855 | 1,858 | 1,850 | 1,857 | +2 | +0.1% | 7,800 |
| 2015/05/15 | 1,849 | 1,858 | 1,849 | 1,855 | +7 | +0.4% | 7,000 |
| 2015/05/14 | 1,850 | 1,856 | 1,848 | 1,848 | -5 | -0.3% | 12,400 |
| 2015/05/13 | 1,853 | 1,860 | 1,850 | 1,853 | ±0 | ±0% | 11,200 |
| 2015/05/12 | 1,869 | 1,869 | 1,851 | 1,853 | -16 | -0.9% | 6,200 |
| 2015/05/11 | 1,869 | 1,874 | 1,865 | 1,869 | +8 | +0.4% | 5,500 |
| 2015/05/08 | 1,851 | 1,861 | 1,850 | 1,861 | +11 | +0.6% | 5,900 |
| 2015/05/07 | 1,850 | 1,861 | 1,850 | 1,850 | ±0 | ±0% | 6,400 |
| 2015/05/01 | 1,860 | 1,860 | 1,850 | 1,850 | -10 | -0.5% | 12,500 |
| 2015/04/30 | 1,864 | 1,868 | 1,857 | 1,860 | +2 | +0.1% | 5,700 |
| 2015/04/28 | 1,860 | 1,867 | 1,858 | 1,858 | -2 | -0.1% | 4,200 |
| 2015/04/27 | 1,872 | 1,872 | 1,860 | 1,860 | -11 | -0.6% | 8,800 |
| 2015/04/24 | 1,875 | 1,875 | 1,865 | 1,871 | -4 | -0.2% | 8,500 |
| 2015/04/23 | 1,873 | 1,875 | 1,869 | 1,875 | -3 | -0.2% | 8,700 |
| 2015/04/22 | 1,873 | 1,883 | 1,870 | 1,878 | -3 | -0.2% | 8,600 |
2401～
2450
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 | 275,600円 | -2.3% | -19.4% | 3.08% | 24.00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 | 89,600円 | -2.2% | -18.6% | 3.29% | 7.61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
