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 |
|---|---|---|---|---|---|---|---|
| 2015/04/17 | 1,900 | 1,905 | 1,883 | 1,894 | -15 | -0.8% | 4,900 |
| 2015/04/16 | 1,912 | 1,914 | 1,901 | 1,909 | -3 | -0.2% | 6,900 |
| 2015/04/15 | 1,915 | 1,915 | 1,905 | 1,912 | +3 | +0.2% | 18,500 |
| 2015/04/14 | 1,880 | 1,917 | 1,877 | 1,909 | +29 | +1.5% | 21,900 |
| 2015/04/13 | 1,870 | 1,881 | 1,869 | 1,880 | +15 | +0.8% | 11,200 |
| 2015/04/10 | 1,870 | 1,876 | 1,864 | 1,865 | -4 | -0.2% | 7,300 |
| 2015/04/09 | 1,882 | 1,886 | 1,862 | 1,869 | -5 | -0.3% | 15,000 |
| 2015/04/08 | 1,857 | 1,874 | 1,857 | 1,874 | +11 | +0.6% | 7,200 |
| 2015/04/07 | 1,852 | 1,863 | 1,851 | 1,863 | +12 | +0.6% | 7,900 |
| 2015/04/06 | 1,860 | 1,862 | 1,851 | 1,851 | -12 | -0.6% | 10,500 |
| 2015/04/03 | 1,869 | 1,869 | 1,857 | 1,863 | -2 | -0.1% | 12,300 |
| 2015/04/02 | 1,876 | 1,877 | 1,861 | 1,865 | -6 | -0.3% | 5,200 |
| 2015/04/01 | 1,881 | 1,882 | 1,870 | 1,871 | -10 | -0.5% | 8,300 |
| 2015/03/31 | 1,886 | 1,886 | 1,881 | 1,881 | +2 | +0.1% | 2,500 |
| 2015/03/30 | 1,879 | 1,887 | 1,876 | 1,879 | +1 | +0.1% | 7,000 |
| 2015/03/27 | 1,878 | 1,898 | 1,876 | 1,878 | ±0 | ±0% | 7,800 |
| 2015/03/26 | 1,892 | 1,895 | 1,875 | 1,878 | -14 | -0.7% | 17,900 |
| 2015/03/25 | 1,890 | 1,899 | 1,888 | 1,892 | +1 | +0.1% | 12,400 |
| 2015/03/24 | 1,898 | 1,899 | 1,891 | 1,891 | -7 | -0.4% | 11,400 |
| 2015/03/23 | 1,900 | 1,910 | 1,895 | 1,898 | -9 | -0.5% | 16,500 |
| 2015/03/20 | 1,901 | 1,908 | 1,900 | 1,907 | +5 | +0.3% | 7,700 |
| 2015/03/19 | 1,917 | 1,918 | 1,900 | 1,902 | -18 | -0.9% | 7,300 |
| 2015/03/18 | 1,910 | 1,925 | 1,910 | 1,920 | +5 | +0.3% | 6,800 |
| 2015/03/17 | 1,906 | 1,928 | 1,905 | 1,915 | +5 | +0.3% | 15,500 |
| 2015/03/16 | 1,901 | 1,921 | 1,900 | 1,910 | -25 | -1.3% | 18,700 |
| 2015/03/13 | 1,939 | 1,940 | 1,920 | 1,935 | -5 | -0.3% | 18,300 |
| 2015/03/12 | 1,920 | 1,943 | 1,907 | 1,940 | +16 | +0.8% | 23,500 |
| 2015/03/11 | 1,928 | 1,935 | 1,915 | 1,924 | -12 | -0.6% | 20,300 |
| 2015/03/10 | 1,899 | 1,936 | 1,899 | 1,936 | +49 | +2.6% | 66,100 |
| 2015/03/09 | 1,867 | 1,887 | 1,866 | 1,887 | +32 | +1.7% | 29,300 |
| 2015/03/06 | 1,855 | 1,859 | 1,853 | 1,855 | ±0 | ±0% | 14,900 |
| 2015/03/05 | 1,852 | 1,855 | 1,845 | 1,855 | +6 | +0.3% | 13,300 |
| 2015/03/04 | 1,851 | 1,851 | 1,840 | 1,849 | -7 | -0.4% | 13,000 |
| 2015/03/03 | 1,851 | 1,859 | 1,850 | 1,856 | +11 | +0.6% | 23,800 |
| 2015/03/02 | 1,816 | 1,852 | 1,800 | 1,845 | +13 | +0.7% | 39,300 |
| 2015/02/27 | 1,850 | 1,851 | 1,832 | 1,832 | -18 | -1% | 39,800 |
| 2015/02/26 | 1,888 | 1,888 | 1,850 | 1,850 | -39 | -2.1% | 52,100 |
| 2015/02/25 | 1,868 | 1,900 | 1,865 | 1,889 | -63 | -3.2% | 118,800 |
| 2015/02/24 | 1,951 | 1,956 | 1,951 | 1,952 | -1 | -0.1% | 170,800 |
| 2015/02/23 | 1,955 | 1,957 | 1,952 | 1,953 | -2 | -0.1% | 60,600 |
| 2015/02/20 | 1,957 | 1,961 | 1,954 | 1,955 | -5 | -0.3% | 33,500 |
| 2015/02/19 | 1,951 | 1,960 | 1,951 | 1,960 | +9 | +0.5% | 24,500 |
| 2015/02/18 | 1,956 | 1,957 | 1,950 | 1,951 | -7 | -0.4% | 42,000 |
| 2015/02/17 | 1,956 | 1,961 | 1,955 | 1,958 | -1 | -0.1% | 21,300 |
| 2015/02/16 | 1,961 | 1,963 | 1,957 | 1,959 | -4 | -0.2% | 21,600 |
| 2015/02/13 | 1,958 | 1,963 | 1,949 | 1,963 | +6 | +0.3% | 29,000 |
| 2015/02/12 | 1,960 | 1,963 | 1,956 | 1,957 | -2 | -0.1% | 20,500 |
| 2015/02/10 | 1,957 | 1,959 | 1,953 | 1,959 | +4 | +0.2% | 16,100 |
| 2015/02/09 | 1,950 | 1,957 | 1,950 | 1,955 | +5 | +0.3% | 16,900 |
| 2015/02/06 | 1,951 | 1,953 | 1,948 | 1,950 | +2 | +0.1% | 11,300 |
2501～
2550
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
