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 |
|---|---|---|---|---|---|---|---|
| 2013/04/11 | 1,229 | 1,232 | 1,220 | 1,230 | +7 | +0.6% | 10,700 |
| 2013/04/10 | 1,235 | 1,235 | 1,215 | 1,223 | -1 | -0.1% | 13,100 |
| 2013/04/09 | 1,227 | 1,230 | 1,223 | 1,224 | -3 | -0.2% | 9,000 |
| 2013/04/08 | 1,227 | 1,227 | 1,218 | 1,227 | +4 | +0.3% | 8,600 |
| 2013/04/05 | 1,215 | 1,230 | 1,211 | 1,223 | +11 | +0.9% | 13,800 |
| 2013/04/04 | 1,213 | 1,215 | 1,206 | 1,212 | ±0 | ±0% | 3,700 |
| 2013/04/03 | 1,210 | 1,212 | 1,201 | 1,212 | -3 | -0.2% | 2,900 |
| 2013/04/02 | 1,213 | 1,215 | 1,200 | 1,215 | ±0 | ±0% | 16,200 |
| 2013/04/01 | 1,219 | 1,219 | 1,215 | 1,215 | -4 | -0.3% | 10,400 |
| 2013/03/29 | 1,222 | 1,222 | 1,218 | 1,219 | -3 | -0.2% | 6,400 |
| 2013/03/28 | 1,226 | 1,238 | 1,222 | 1,222 | -4 | -0.3% | 17,900 |
| 2013/03/27 | 1,222 | 1,226 | 1,219 | 1,226 | +4 | +0.3% | 8,200 |
| 2013/03/26 | 1,222 | 1,224 | 1,219 | 1,222 | ±0 | ±0% | 8,700 |
| 2013/03/25 | 1,219 | 1,226 | 1,216 | 1,222 | +3 | +0.2% | 15,400 |
| 2013/03/22 | 1,225 | 1,225 | 1,219 | 1,219 | -6 | -0.5% | 14,600 |
| 2013/03/21 | 1,227 | 1,227 | 1,222 | 1,225 | -12 | -1% | 12,400 |
| 2013/03/19 | 1,230 | 1,237 | 1,223 | 1,237 | +7 | +0.6% | 15,900 |
| 2013/03/18 | 1,219 | 1,230 | 1,218 | 1,230 | +11 | +0.9% | 16,100 |
| 2013/03/15 | 1,226 | 1,228 | 1,219 | 1,219 | -9 | -0.7% | 14,900 |
| 2013/03/14 | 1,229 | 1,229 | 1,225 | 1,228 | -1 | -0.1% | 11,400 |
| 2013/03/13 | 1,225 | 1,231 | 1,223 | 1,229 | +4 | +0.3% | 12,400 |
| 2013/03/12 | 1,233 | 1,233 | 1,225 | 1,225 | -8 | -0.6% | 17,700 |
| 2013/03/11 | 1,213 | 1,233 | 1,212 | 1,233 | +20 | +1.6% | 22,400 |
| 2013/03/08 | 1,218 | 1,218 | 1,213 | 1,213 | -5 | -0.4% | 13,900 |
| 2013/03/07 | 1,218 | 1,219 | 1,212 | 1,218 | ±0 | ±0% | 16,700 |
| 2013/03/06 | 1,205 | 1,219 | 1,205 | 1,218 | +8 | +0.7% | 22,600 |
| 2013/03/05 | 1,215 | 1,220 | 1,205 | 1,210 | -10 | -0.8% | 12,700 |
| 2013/03/04 | 1,210 | 1,220 | 1,201 | 1,220 | +10 | +0.8% | 22,900 |
| 2013/03/01 | 1,218 | 1,219 | 1,201 | 1,210 | -9 | -0.7% | 18,800 |
| 2013/02/28 | 1,229 | 1,229 | 1,215 | 1,219 | -2 | -0.2% | 20,200 |
| 2013/02/27 | 1,240 | 1,242 | 1,221 | 1,221 | -24 | -1.9% | 20,700 |
| 2013/02/26 | 1,235 | 1,254 | 1,190 | 1,245 | -94 | -7% | 54,100 |
| 2013/02/25 | 1,331 | 1,349 | 1,331 | 1,339 | +16 | +1.2% | 46,100 |
| 2013/02/22 | 1,315 | 1,328 | 1,313 | 1,323 | +10 | +0.8% | 27,900 |
| 2013/02/21 | 1,306 | 1,313 | 1,306 | 1,313 | +5 | +0.4% | 23,500 |
| 2013/02/20 | 1,299 | 1,309 | 1,298 | 1,308 | +8 | +0.6% | 25,600 |
| 2013/02/19 | 1,290 | 1,300 | 1,290 | 1,300 | +4 | +0.3% | 25,500 |
| 2013/02/18 | 1,282 | 1,302 | 1,282 | 1,296 | +11 | +0.9% | 22,300 |
| 2013/02/15 | 1,294 | 1,295 | 1,282 | 1,285 | -14 | -1.1% | 23,900 |
| 2013/02/14 | 1,295 | 1,302 | 1,293 | 1,299 | -5 | -0.4% | 16,400 |
| 2013/02/13 | 1,295 | 1,310 | 1,295 | 1,304 | +6 | +0.5% | 22,700 |
| 2013/02/12 | 1,295 | 1,299 | 1,293 | 1,298 | +3 | +0.2% | 16,800 |
| 2013/02/08 | 1,298 | 1,299 | 1,294 | 1,295 | -4 | -0.3% | 12,000 |
| 2013/02/07 | 1,291 | 1,300 | 1,289 | 1,299 | +8 | +0.6% | 21,000 |
| 2013/02/06 | 1,291 | 1,292 | 1,288 | 1,291 | -1 | -0.1% | 16,500 |
| 2013/02/05 | 1,290 | 1,293 | 1,288 | 1,292 | -1 | -0.1% | 6,900 |
| 2013/02/04 | 1,286 | 1,295 | 1,286 | 1,293 | +7 | +0.5% | 13,700 |
| 2013/02/01 | 1,292 | 1,293 | 1,285 | 1,286 | -6 | -0.5% | 15,300 |
| 2013/01/31 | 1,292 | 1,292 | 1,287 | 1,292 | ±0 | ±0% | 12,500 |
| 2013/01/30 | 1,285 | 1,294 | 1,282 | 1,292 | +7 | +0.5% | 12,300 |
2951～
3000
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
