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 |
|---|---|---|---|---|---|---|---|
| 2014/02/04 | 1,469 | 1,544 | 1,440 | 1,537 | -52 | -3.3% | 34,800 |
| 2014/02/03 | 1,577 | 1,589 | 1,560 | 1,589 | +8 | +0.5% | 23,600 |
| 2014/01/31 | 1,610 | 1,610 | 1,580 | 1,581 | -18 | -1.1% | 14,400 |
| 2014/01/30 | 1,598 | 1,600 | 1,580 | 1,599 | -10 | -0.6% | 18,400 |
| 2014/01/29 | 1,609 | 1,618 | 1,600 | 1,609 | +11 | +0.7% | 14,100 |
| 2014/01/28 | 1,575 | 1,598 | 1,575 | 1,598 | +17 | +1.1% | 14,900 |
| 2014/01/27 | 1,571 | 1,595 | 1,568 | 1,581 | -17 | -1.1% | 22,200 |
| 2014/01/24 | 1,577 | 1,604 | 1,577 | 1,598 | -9 | -0.6% | 15,700 |
| 2014/01/23 | 1,623 | 1,635 | 1,595 | 1,607 | -18 | -1.1% | 27,100 |
| 2014/01/22 | 1,635 | 1,641 | 1,616 | 1,625 | -20 | -1.2% | 19,200 |
| 2014/01/21 | 1,642 | 1,645 | 1,630 | 1,645 | +3 | +0.2% | 22,600 |
| 2014/01/20 | 1,640 | 1,647 | 1,631 | 1,642 | +21 | +1.3% | 15,300 |
| 2014/01/17 | 1,600 | 1,634 | 1,597 | 1,621 | +21 | +1.3% | 21,800 |
| 2014/01/16 | 1,581 | 1,600 | 1,579 | 1,600 | +21 | +1.3% | 23,400 |
| 2014/01/15 | 1,556 | 1,579 | 1,556 | 1,579 | +23 | +1.5% | 21,900 |
| 2014/01/14 | 1,560 | 1,561 | 1,551 | 1,556 | -2 | -0.1% | 15,800 |
| 2014/01/10 | 1,557 | 1,558 | 1,550 | 1,558 | +1 | +0.1% | 20,900 |
| 2014/01/09 | 1,550 | 1,560 | 1,547 | 1,557 | +7 | +0.5% | 20,900 |
| 2014/01/08 | 1,523 | 1,550 | 1,523 | 1,550 | +28 | +1.8% | 21,300 |
| 2014/01/07 | 1,540 | 1,540 | 1,516 | 1,522 | -9 | -0.6% | 21,600 |
| 2014/01/06 | 1,519 | 1,539 | 1,495 | 1,531 | +41 | +2.8% | 27,300 |
| 2013/12/30 | 1,448 | 1,509 | 1,448 | 1,490 | +50 | +3.5% | 45,000 |
| 2013/12/27 | 1,429 | 1,444 | 1,427 | 1,440 | +15 | +1.1% | 18,100 |
| 2013/12/26 | 1,415 | 1,425 | 1,411 | 1,425 | +17 | +1.2% | 12,300 |
| 2013/12/25 | 1,411 | 1,415 | 1,405 | 1,408 | -2 | -0.1% | 24,700 |
| 2013/12/24 | 1,407 | 1,415 | 1,402 | 1,410 | +8 | +0.6% | 35,200 |
| 2013/12/20 | 1,410 | 1,446 | 1,402 | 1,402 | ±0 | ±0% | 81,200 |
| 2013/12/19 | 1,400 | 1,403 | 1,400 | 1,402 | -1 | -0.1% | 16,500 |
| 2013/12/18 | 1,403 | 1,409 | 1,402 | 1,403 | ±0 | ±0% | 11,800 |
| 2013/12/17 | 1,410 | 1,410 | 1,400 | 1,403 | -2 | -0.1% | 10,300 |
| 2013/12/16 | 1,410 | 1,413 | 1,405 | 1,405 | -2 | -0.1% | 11,700 |
| 2013/12/13 | 1,398 | 1,415 | 1,398 | 1,407 | +9 | +0.6% | 6,600 |
| 2013/12/12 | 1,402 | 1,402 | 1,395 | 1,398 | -4 | -0.3% | 12,100 |
| 2013/12/11 | 1,410 | 1,417 | 1,402 | 1,402 | -7 | -0.5% | 13,700 |
| 2013/12/10 | 1,410 | 1,410 | 1,408 | 1,409 | +1 | +0.1% | 10,600 |
| 2013/12/09 | 1,408 | 1,418 | 1,403 | 1,408 | +8 | +0.6% | 8,400 |
| 2013/12/06 | 1,403 | 1,405 | 1,397 | 1,400 | +1 | +0.1% | 5,600 |
| 2013/12/05 | 1,400 | 1,420 | 1,394 | 1,399 | +7 | +0.5% | 22,000 |
| 2013/12/04 | 1,390 | 1,398 | 1,389 | 1,392 | +3 | +0.2% | 12,100 |
| 2013/12/03 | 1,381 | 1,389 | 1,381 | 1,389 | +9 | +0.7% | 12,500 |
| 2013/12/02 | 1,380 | 1,383 | 1,377 | 1,380 | +3 | +0.2% | 8,700 |
| 2013/11/29 | 1,374 | 1,382 | 1,374 | 1,377 | -5 | -0.4% | 9,100 |
| 2013/11/28 | 1,376 | 1,382 | 1,376 | 1,382 | +9 | +0.7% | 19,700 |
| 2013/11/27 | 1,371 | 1,376 | 1,371 | 1,373 | +1 | +0.1% | 5,100 |
| 2013/11/26 | 1,371 | 1,375 | 1,371 | 1,372 | ±0 | ±0% | 7,100 |
| 2013/11/25 | 1,374 | 1,377 | 1,371 | 1,372 | ±0 | ±0% | 8,500 |
| 2013/11/22 | 1,370 | 1,375 | 1,370 | 1,372 | -1 | -0.1% | 7,600 |
| 2013/11/21 | 1,371 | 1,375 | 1,365 | 1,373 | +3 | +0.2% | 10,500 |
| 2013/11/20 | 1,373 | 1,380 | 1,370 | 1,370 | -2 | -0.1% | 10,900 |
| 2013/11/19 | 1,380 | 1,380 | 1,372 | 1,372 | -3 | -0.2% | 7,200 |
2751～
2800
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 | 276,800円 | -2.3% | -19.4% | 3.07% | 24.10倍 | 1.82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 | 94,400円 | -2.2% | -18.6% | 3.13% | 8.02倍 | 0.69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 | 230,500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 | 330,500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 |
市場注目の銘柄
チャート関連のコラム
