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 |
|---|---|---|---|---|---|---|---|
| 2013/09/03 | 1,329 | 1,334 | 1,328 | 1,334 | +5 | +0.4% | 2,500 |
| 2013/09/02 | 1,325 | 1,339 | 1,310 | 1,329 | -6 | -0.4% | 4,800 |
| 2013/08/30 | 1,345 | 1,345 | 1,330 | 1,335 | -10 | -0.7% | 2,900 |
| 2013/08/29 | 1,310 | 1,345 | 1,310 | 1,345 | +5 | +0.4% | 1,200 |
| 2013/08/28 | 1,292 | 1,350 | 1,291 | 1,340 | -2 | -0.1% | 5,100 |
| 2013/08/27 | 1,340 | 1,345 | 1,335 | 1,342 | -3 | -0.2% | 1,800 |
| 2013/08/26 | 1,323 | 1,345 | 1,323 | 1,345 | +19 | +1.4% | 2,300 |
| 2013/08/23 | 1,329 | 1,330 | 1,321 | 1,326 | ±0 | ±0% | 3,800 |
| 2013/08/22 | 1,327 | 1,328 | 1,326 | 1,326 | -2 | -0.2% | 4,100 |
| 2013/08/21 | 1,326 | 1,328 | 1,326 | 1,328 | ±0 | ±0% | 4,000 |
| 2013/08/20 | 1,330 | 1,330 | 1,326 | 1,328 | +2 | +0.2% | 6,700 |
| 2013/08/19 | 1,331 | 1,331 | 1,322 | 1,326 | -5 | -0.4% | 3,700 |
| 2013/08/16 | 1,320 | 1,332 | 1,315 | 1,331 | +16 | +1.2% | 7,700 |
| 2013/08/15 | 1,316 | 1,339 | 1,313 | 1,315 | -1 | -0.1% | 6,700 |
| 2013/08/14 | 1,320 | 1,337 | 1,315 | 1,316 | -6 | -0.5% | 6,600 |
| 2013/08/13 | 1,333 | 1,334 | 1,321 | 1,322 | -11 | -0.8% | 5,900 |
| 2013/08/12 | 1,358 | 1,358 | 1,333 | 1,333 | -5 | -0.4% | 7,600 |
| 2013/08/09 | 1,335 | 1,356 | 1,333 | 1,338 | -12 | -0.9% | 5,900 |
| 2013/08/08 | 1,362 | 1,362 | 1,350 | 1,350 | -2 | -0.1% | 2,600 |
| 2013/08/07 | 1,362 | 1,362 | 1,351 | 1,352 | -10 | -0.7% | 2,800 |
| 2013/08/06 | 1,369 | 1,369 | 1,354 | 1,362 | -1 | -0.1% | 2,800 |
| 2013/08/05 | 1,368 | 1,369 | 1,361 | 1,363 | -5 | -0.4% | 3,300 |
| 2013/08/02 | 1,370 | 1,371 | 1,355 | 1,368 | +3 | +0.2% | 2,300 |
| 2013/08/01 | 1,368 | 1,368 | 1,351 | 1,365 | ±0 | ±0% | 1,900 |
| 2013/07/31 | 1,356 | 1,367 | 1,354 | 1,365 | -3 | -0.2% | 1,200 |
| 2013/07/30 | 1,340 | 1,369 | 1,335 | 1,368 | +31 | +2.3% | 3,200 |
| 2013/07/29 | 1,360 | 1,363 | 1,337 | 1,337 | -28 | -2.1% | 6,200 |
| 2013/07/26 | 1,369 | 1,369 | 1,363 | 1,365 | +1 | +0.1% | 1,300 |
| 2013/07/25 | 1,362 | 1,364 | 1,360 | 1,364 | -8 | -0.6% | 3,100 |
| 2013/07/24 | 1,365 | 1,372 | 1,362 | 1,372 | -2 | -0.1% | 3,800 |
| 2013/07/23 | 1,370 | 1,374 | 1,360 | 1,374 | -1 | -0.1% | 5,000 |
| 2013/07/22 | 1,371 | 1,379 | 1,371 | 1,375 | +4 | +0.3% | 4,000 |
| 2013/07/19 | 1,370 | 1,371 | 1,361 | 1,371 | +1 | +0.1% | 6,700 |
| 2013/07/18 | 1,353 | 1,377 | 1,353 | 1,370 | +9 | +0.7% | 3,600 |
| 2013/07/17 | 1,342 | 1,363 | 1,341 | 1,361 | -9 | -0.7% | 7,200 |
| 2013/07/16 | 1,367 | 1,370 | 1,358 | 1,370 | -2 | -0.1% | 5,600 |
| 2013/07/12 | 1,361 | 1,373 | 1,357 | 1,372 | +9 | +0.7% | 4,500 |
| 2013/07/11 | 1,390 | 1,390 | 1,363 | 1,363 | -17 | -1.2% | 9,100 |
| 2013/07/10 | 1,390 | 1,390 | 1,370 | 1,380 | +12 | +0.9% | 10,000 |
| 2013/07/09 | 1,352 | 1,378 | 1,352 | 1,368 | +18 | +1.3% | 7,300 |
| 2013/07/08 | 1,338 | 1,353 | 1,338 | 1,350 | +6 | +0.4% | 9,000 |
| 2013/07/05 | 1,332 | 1,349 | 1,332 | 1,344 | +9 | +0.7% | 4,900 |
| 2013/07/04 | 1,331 | 1,341 | 1,331 | 1,335 | +4 | +0.3% | 700 |
| 2013/07/03 | 1,330 | 1,340 | 1,325 | 1,331 | -4 | -0.3% | 6,300 |
| 2013/07/02 | 1,340 | 1,340 | 1,330 | 1,335 | +5 | +0.4% | 5,100 |
| 2013/07/01 | 1,325 | 1,330 | 1,325 | 1,330 | +11 | +0.8% | 1,900 |
| 2013/06/28 | 1,305 | 1,320 | 1,305 | 1,319 | +15 | +1.2% | 2,200 |
| 2013/06/27 | 1,310 | 1,310 | 1,291 | 1,304 | +3 | +0.2% | 3,900 |
| 2013/06/26 | 1,318 | 1,318 | 1,301 | 1,301 | ±0 | ±0% | 2,400 |
| 2013/06/25 | 1,318 | 1,318 | 1,300 | 1,301 | -11 | -0.8% | 5,400 |
2851～
2900
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 | 277,200円 | -2.3% | -19.4% | 3.07% | 24.14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 | 94,500円 | -2.2% | -18.6% | 3.12% | 8.03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 | 230,800円 | -6.5% | -39.0% | 3.47% | 10.65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
