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 |
|---|---|---|---|---|---|---|---|
| 2014/11/25 | 1,720 | 1,740 | 1,719 | 1,733 | +16 | +0.9% | 22,900 |
| 2014/11/21 | 1,708 | 1,717 | 1,707 | 1,717 | +9 | +0.5% | 12,100 |
| 2014/11/20 | 1,710 | 1,711 | 1,700 | 1,708 | -1 | -0.1% | 15,400 |
| 2014/11/19 | 1,710 | 1,710 | 1,700 | 1,709 | +8 | +0.5% | 10,700 |
| 2014/11/18 | 1,700 | 1,701 | 1,695 | 1,701 | +8 | +0.5% | 4,100 |
| 2014/11/17 | 1,700 | 1,705 | 1,692 | 1,693 | +1 | +0.1% | 13,200 |
| 2014/11/14 | 1,700 | 1,708 | 1,691 | 1,692 | -11 | -0.6% | 12,700 |
| 2014/11/13 | 1,705 | 1,710 | 1,700 | 1,703 | -2 | -0.1% | 5,900 |
| 2014/11/12 | 1,710 | 1,710 | 1,701 | 1,705 | ±0 | ±0% | 8,200 |
| 2014/11/11 | 1,710 | 1,711 | 1,705 | 1,705 | -2 | -0.1% | 12,500 |
| 2014/11/10 | 1,699 | 1,708 | 1,696 | 1,707 | +9 | +0.5% | 12,600 |
| 2014/11/07 | 1,697 | 1,698 | 1,690 | 1,698 | ±0 | ±0% | 7,500 |
| 2014/11/06 | 1,699 | 1,699 | 1,690 | 1,698 | ±0 | ±0% | 7,500 |
| 2014/11/05 | 1,690 | 1,698 | 1,680 | 1,698 | +8 | +0.5% | 12,200 |
| 2014/11/04 | 1,690 | 1,697 | 1,682 | 1,690 | +8 | +0.5% | 11,600 |
| 2014/10/31 | 1,684 | 1,690 | 1,680 | 1,682 | -1 | -0.1% | 7,100 |
| 2014/10/30 | 1,683 | 1,687 | 1,676 | 1,683 | +3 | +0.2% | 8,600 |
| 2014/10/29 | 1,690 | 1,690 | 1,676 | 1,680 | +4 | +0.2% | 13,700 |
| 2014/10/28 | 1,650 | 1,688 | 1,650 | 1,676 | +28 | +1.7% | 23,000 |
| 2014/10/27 | 1,648 | 1,650 | 1,626 | 1,648 | +32 | +2% | 8,800 |
| 2014/10/24 | 1,642 | 1,648 | 1,600 | 1,616 | -23 | -1.4% | 16,500 |
| 2014/10/23 | 1,632 | 1,649 | 1,630 | 1,639 | +13 | +0.8% | 8,700 |
| 2014/10/22 | 1,620 | 1,632 | 1,612 | 1,626 | +6 | +0.4% | 4,800 |
| 2014/10/21 | 1,613 | 1,624 | 1,601 | 1,620 | +7 | +0.4% | 3,000 |
| 2014/10/20 | 1,610 | 1,628 | 1,600 | 1,613 | +6 | +0.4% | 7,400 |
| 2014/10/17 | 1,600 | 1,609 | 1,596 | 1,607 | +17 | +1.1% | 6,100 |
| 2014/10/16 | 1,605 | 1,606 | 1,590 | 1,590 | -15 | -0.9% | 12,200 |
| 2014/10/15 | 1,597 | 1,605 | 1,595 | 1,605 | +8 | +0.5% | 6,900 |
| 2014/10/14 | 1,620 | 1,620 | 1,541 | 1,597 | -28 | -1.7% | 20,600 |
| 2014/10/10 | 1,642 | 1,642 | 1,617 | 1,625 | -17 | -1% | 17,800 |
| 2014/10/09 | 1,654 | 1,654 | 1,638 | 1,642 | -4 | -0.2% | 6,500 |
| 2014/10/08 | 1,650 | 1,655 | 1,645 | 1,646 | -13 | -0.8% | 9,700 |
| 2014/10/07 | 1,645 | 1,660 | 1,645 | 1,659 | +16 | +1% | 13,200 |
| 2014/10/06 | 1,647 | 1,650 | 1,640 | 1,643 | ±0 | ±0% | 9,100 |
| 2014/10/03 | 1,636 | 1,643 | 1,636 | 1,643 | +2 | +0.1% | 4,700 |
| 2014/10/02 | 1,643 | 1,643 | 1,637 | 1,641 | -2 | -0.1% | 5,200 |
| 2014/10/01 | 1,636 | 1,645 | 1,636 | 1,643 | +7 | +0.4% | 9,100 |
| 2014/09/30 | 1,639 | 1,640 | 1,635 | 1,636 | -3 | -0.2% | 4,500 |
| 2014/09/29 | 1,634 | 1,639 | 1,630 | 1,639 | +11 | +0.7% | 6,400 |
| 2014/09/26 | 1,622 | 1,637 | 1,622 | 1,628 | +6 | +0.4% | 9,200 |
| 2014/09/25 | 1,621 | 1,626 | 1,621 | 1,622 | -2 | -0.1% | 3,200 |
| 2014/09/24 | 1,616 | 1,625 | 1,615 | 1,624 | +8 | +0.5% | 9,900 |
| 2014/09/22 | 1,620 | 1,630 | 1,613 | 1,616 | +7 | +0.4% | 18,900 |
| 2014/09/19 | 1,607 | 1,611 | 1,607 | 1,609 | -6 | -0.4% | 2,900 |
| 2014/09/18 | 1,608 | 1,615 | 1,608 | 1,615 | +8 | +0.5% | 5,700 |
| 2014/09/17 | 1,607 | 1,615 | 1,606 | 1,607 | -1 | -0.1% | 4,500 |
| 2014/09/16 | 1,612 | 1,612 | 1,608 | 1,608 | -3 | -0.2% | 6,500 |
| 2014/09/12 | 1,608 | 1,612 | 1,605 | 1,611 | +6 | +0.4% | 9,800 |
| 2014/09/11 | 1,604 | 1,608 | 1,602 | 1,605 | +1 | +0.1% | 6,000 |
| 2014/09/10 | 1,614 | 1,614 | 1,602 | 1,604 | -5 | -0.3% | 7,400 |
2551～
2600
件表示中 / 6835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 | 274,000円 | -2.3% | -19.4% | 3.10% | 23.86倍 | 1.80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 |
| フィード・ワン | 92,100円 | -2.2% | -18.6% | 3.20% | 7.82倍 | 0.67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 |
| はごろも | 330,500円 | +1.8% | +23.4% | 1.82% | 15.55倍 | 0.77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 |
| 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 |
| やまみ | 458,000円 | +10.5% | -23.2% | 1.57% | 22.84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
