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 |
|---|---|---|---|---|---|---|---|
| 2014/09/10 | 1,614 | 1,614 | 1,602 | 1,604 | -5 | -0.3% | 7,400 |
| 2014/09/09 | 1,609 | 1,612 | 1,602 | 1,609 | ±0 | ±0% | 2,000 |
| 2014/09/08 | 1,603 | 1,614 | 1,602 | 1,609 | +3 | +0.2% | 4,300 |
| 2014/09/05 | 1,603 | 1,607 | 1,600 | 1,606 | +4 | +0.2% | 4,500 |
| 2014/09/04 | 1,600 | 1,603 | 1,600 | 1,602 | +2 | +0.1% | 1,800 |
| 2014/09/03 | 1,601 | 1,603 | 1,600 | 1,600 | -1 | -0.1% | 8,100 |
| 2014/09/02 | 1,602 | 1,605 | 1,601 | 1,601 | -1 | -0.1% | 6,900 |
| 2014/09/01 | 1,602 | 1,607 | 1,601 | 1,602 | ±0 | ±0% | 4,600 |
| 2014/08/29 | 1,609 | 1,610 | 1,602 | 1,602 | -5 | -0.3% | 3,100 |
| 2014/08/28 | 1,605 | 1,608 | 1,601 | 1,607 | +2 | +0.1% | 2,800 |
| 2014/08/27 | 1,614 | 1,614 | 1,600 | 1,605 | +5 | +0.3% | 4,100 |
| 2014/08/26 | 1,606 | 1,613 | 1,600 | 1,600 | -10 | -0.6% | 6,500 |
| 2014/08/25 | 1,607 | 1,622 | 1,606 | 1,610 | -6 | -0.4% | 3,500 |
| 2014/08/22 | 1,622 | 1,624 | 1,613 | 1,616 | -4 | -0.2% | 3,600 |
| 2014/08/21 | 1,624 | 1,624 | 1,605 | 1,620 | -4 | -0.2% | 4,800 |
| 2014/08/20 | 1,610 | 1,624 | 1,605 | 1,624 | +15 | +0.9% | 15,700 |
| 2014/08/19 | 1,615 | 1,615 | 1,606 | 1,609 | +3 | +0.2% | 3,400 |
| 2014/08/18 | 1,610 | 1,612 | 1,606 | 1,606 | ±0 | ±0% | 5,500 |
| 2014/08/15 | 1,609 | 1,610 | 1,604 | 1,606 | ±0 | ±0% | 1,700 |
| 2014/08/14 | 1,619 | 1,619 | 1,601 | 1,606 | -13 | -0.8% | 5,600 |
| 2014/08/13 | 1,610 | 1,619 | 1,601 | 1,619 | +16 | +1% | 14,000 |
| 2014/08/12 | 1,600 | 1,605 | 1,600 | 1,603 | +14 | +0.9% | 6,400 |
| 2014/08/11 | 1,600 | 1,600 | 1,582 | 1,589 | -5 | -0.3% | 7,200 |
| 2014/08/08 | 1,597 | 1,597 | 1,587 | 1,594 | -2 | -0.1% | 5,900 |
| 2014/08/07 | 1,595 | 1,596 | 1,590 | 1,596 | +1 | +0.1% | 4,000 |
| 2014/08/06 | 1,598 | 1,598 | 1,590 | 1,595 | -5 | -0.3% | 3,200 |
| 2014/08/05 | 1,602 | 1,608 | 1,598 | 1,600 | ±0 | ±0% | 3,700 |
| 2014/08/04 | 1,600 | 1,602 | 1,595 | 1,600 | +2 | +0.1% | 9,500 |
| 2014/08/01 | 1,596 | 1,599 | 1,596 | 1,598 | +2 | +0.1% | 3,100 |
| 2014/07/31 | 1,608 | 1,608 | 1,595 | 1,596 | -6 | -0.4% | 6,300 |
| 2014/07/30 | 1,614 | 1,620 | 1,600 | 1,602 | -12 | -0.7% | 16,900 |
| 2014/07/29 | 1,600 | 1,614 | 1,599 | 1,614 | +13 | +0.8% | 19,000 |
| 2014/07/28 | 1,598 | 1,606 | 1,598 | 1,601 | +5 | +0.3% | 7,400 |
| 2014/07/25 | 1,610 | 1,610 | 1,595 | 1,596 | +1 | +0.1% | 7,700 |
| 2014/07/24 | 1,600 | 1,605 | 1,595 | 1,595 | -5 | -0.3% | 7,200 |
| 2014/07/23 | 1,602 | 1,610 | 1,590 | 1,600 | ±0 | ±0% | 11,200 |
| 2014/07/22 | 1,576 | 1,600 | 1,576 | 1,600 | +30 | +1.9% | 17,900 |
| 2014/07/18 | 1,572 | 1,583 | 1,568 | 1,570 | -4 | -0.3% | 12,600 |
| 2014/07/17 | 1,567 | 1,574 | 1,567 | 1,574 | +8 | +0.5% | 1,500 |
| 2014/07/16 | 1,571 | 1,572 | 1,566 | 1,566 | -2 | -0.1% | 2,900 |
| 2014/07/15 | 1,570 | 1,577 | 1,567 | 1,568 | +2 | +0.1% | 3,200 |
| 2014/07/14 | 1,563 | 1,574 | 1,563 | 1,566 | +4 | +0.3% | 3,200 |
| 2014/07/11 | 1,579 | 1,579 | 1,562 | 1,562 | -17 | -1.1% | 4,400 |
| 2014/07/10 | 1,585 | 1,585 | 1,565 | 1,579 | +9 | +0.6% | 6,300 |
| 2014/07/09 | 1,570 | 1,570 | 1,570 | 1,570 | ±0 | ±0% | 4,400 |
| 2014/07/08 | 1,568 | 1,570 | 1,567 | 1,570 | +5 | +0.3% | 3,900 |
| 2014/07/07 | 1,563 | 1,570 | 1,563 | 1,565 | +3 | +0.2% | 4,200 |
| 2014/07/04 | 1,572 | 1,579 | 1,562 | 1,562 | -12 | -0.8% | 7,500 |
| 2014/07/03 | 1,570 | 1,575 | 1,570 | 1,574 | +2 | +0.1% | 3,700 |
| 2014/07/02 | 1,580 | 1,580 | 1,570 | 1,572 | -1 | -0.1% | 7,400 |
2601～
2650
件表示中 / 6836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 | 273,900円 | -2.3% | -19.4% | 3.10% | 23.85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 | 92,300円 | -2.2% | -18.6% | 3.20% | 7.84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 |
| 甜菜糖 | 230,400円 | -6.5% | -39.0% | 3.47% | 10.63倍 | 0.37倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
| はごろも | 330,000円 | +1.8% | +23.4% | 1.82% | 15.53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 |
市場注目の銘柄
チャート関連のコラム
