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 |
|---|---|---|---|---|---|---|---|
| 2013/06/25 | 1,318 | 1,318 | 1,300 | 1,301 | -11 | -0.8% | 5,400 |
| 2013/06/24 | 1,321 | 1,336 | 1,311 | 1,312 | -9 | -0.7% | 5,100 |
| 2013/06/21 | 1,335 | 1,335 | 1,300 | 1,321 | -13 | -1% | 6,500 |
| 2013/06/20 | 1,331 | 1,335 | 1,331 | 1,334 | -1 | -0.1% | 1,700 |
| 2013/06/19 | 1,335 | 1,335 | 1,331 | 1,335 | ±0 | ±0% | 2,000 |
| 2013/06/18 | 1,332 | 1,336 | 1,330 | 1,335 | +5 | +0.4% | 9,000 |
| 2013/06/17 | 1,325 | 1,330 | 1,323 | 1,330 | +13 | +1% | 2,500 |
| 2013/06/14 | 1,304 | 1,330 | 1,304 | 1,317 | -11 | -0.8% | 7,100 |
| 2013/06/13 | 1,330 | 1,330 | 1,301 | 1,328 | +9 | +0.7% | 7,900 |
| 2013/06/12 | 1,319 | 1,324 | 1,303 | 1,319 | -1 | -0.1% | 8,600 |
| 2013/06/11 | 1,320 | 1,325 | 1,308 | 1,320 | ±0 | ±0% | 5,900 |
| 2013/06/10 | 1,300 | 1,337 | 1,300 | 1,320 | +55 | +4.3% | 11,300 |
| 2013/06/07 | 1,301 | 1,301 | 1,255 | 1,265 | -46 | -3.5% | 20,000 |
| 2013/06/06 | 1,331 | 1,339 | 1,310 | 1,311 | -19 | -1.4% | 18,300 |
| 2013/06/05 | 1,348 | 1,349 | 1,330 | 1,330 | +8 | +0.6% | 9,100 |
| 2013/06/04 | 1,340 | 1,340 | 1,301 | 1,322 | -28 | -2.1% | 12,800 |
| 2013/06/03 | 1,356 | 1,365 | 1,350 | 1,350 | -5 | -0.4% | 13,300 |
| 2013/05/31 | 1,370 | 1,370 | 1,353 | 1,355 | -21 | -1.5% | 5,900 |
| 2013/05/30 | 1,379 | 1,379 | 1,370 | 1,376 | -3 | -0.2% | 3,800 |
| 2013/05/29 | 1,350 | 1,379 | 1,350 | 1,379 | +19 | +1.4% | 9,100 |
| 2013/05/28 | 1,330 | 1,360 | 1,329 | 1,360 | +3 | +0.2% | 10,800 |
| 2013/05/27 | 1,360 | 1,360 | 1,330 | 1,357 | -27 | -2% | 13,100 |
| 2013/05/24 | 1,380 | 1,399 | 1,358 | 1,384 | +4 | +0.3% | 18,900 |
| 2013/05/23 | 1,429 | 1,430 | 1,380 | 1,380 | -40 | -2.8% | 26,700 |
| 2013/05/22 | 1,406 | 1,420 | 1,406 | 1,420 | +19 | +1.4% | 13,100 |
| 2013/05/21 | 1,399 | 1,401 | 1,396 | 1,401 | +5 | +0.4% | 13,500 |
| 2013/05/20 | 1,382 | 1,396 | 1,382 | 1,396 | +16 | +1.2% | 14,000 |
| 2013/05/17 | 1,340 | 1,390 | 1,340 | 1,380 | +39 | +2.9% | 14,700 |
| 2013/05/16 | 1,386 | 1,390 | 1,335 | 1,341 | -45 | -3.2% | 30,900 |
| 2013/05/15 | 1,380 | 1,393 | 1,370 | 1,386 | +5 | +0.4% | 18,400 |
| 2013/05/14 | 1,380 | 1,383 | 1,372 | 1,381 | +2 | +0.1% | 20,100 |
| 2013/05/13 | 1,369 | 1,380 | 1,368 | 1,379 | +10 | +0.7% | 15,000 |
| 2013/05/10 | 1,360 | 1,369 | 1,353 | 1,369 | +14 | +1% | 21,700 |
| 2013/05/09 | 1,360 | 1,360 | 1,352 | 1,355 | -5 | -0.4% | 11,800 |
| 2013/05/08 | 1,359 | 1,360 | 1,356 | 1,360 | +2 | +0.1% | 12,900 |
| 2013/05/07 | 1,351 | 1,360 | 1,350 | 1,358 | +10 | +0.7% | 16,700 |
| 2013/05/02 | 1,332 | 1,350 | 1,331 | 1,348 | +13 | +1% | 13,900 |
| 2013/05/01 | 1,331 | 1,338 | 1,329 | 1,335 | +4 | +0.3% | 12,300 |
| 2013/04/30 | 1,329 | 1,331 | 1,318 | 1,331 | +2 | +0.2% | 15,800 |
| 2013/04/26 | 1,331 | 1,334 | 1,315 | 1,329 | -5 | -0.4% | 7,200 |
| 2013/04/25 | 1,299 | 1,335 | 1,299 | 1,334 | +40 | +3.1% | 38,400 |
| 2013/04/24 | 1,290 | 1,299 | 1,290 | 1,294 | +7 | +0.5% | 13,900 |
| 2013/04/23 | 1,283 | 1,287 | 1,280 | 1,287 | +5 | +0.4% | 8,700 |
| 2013/04/22 | 1,280 | 1,291 | 1,280 | 1,282 | +8 | +0.6% | 15,700 |
| 2013/04/19 | 1,289 | 1,289 | 1,274 | 1,274 | -15 | -1.2% | 7,900 |
| 2013/04/18 | 1,274 | 1,289 | 1,271 | 1,289 | ±0 | ±0% | 13,200 |
| 2013/04/17 | 1,280 | 1,289 | 1,275 | 1,289 | +10 | +0.8% | 4,400 |
| 2013/04/16 | 1,285 | 1,285 | 1,260 | 1,279 | -6 | -0.5% | 20,700 |
| 2013/04/15 | 1,260 | 1,335 | 1,259 | 1,285 | +26 | +2.1% | 26,600 |
| 2013/04/12 | 1,250 | 1,265 | 1,250 | 1,259 | +29 | +2.4% | 31,900 |
2901～
2950
件表示中 / 6837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 | 281,600円 | -2.3% | -19.4% | 3.02% | 24.52倍 | 1.86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 |
| やまみ | 508,000円 | +10.5% | -23.2% | 1.42% | 25.34倍 | 3.63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 |
| 甜菜糖 | 230,300円 | -6.5% | -39.0% | 3.47% | 10.62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 | 361,500円 | +10.6% | -0.6% | 2.77% | 14.16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
