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 |
|---|---|---|---|---|---|---|---|
| 2012/01/25 | 1,048 | 1,053 | 1,047 | 1,049 | +1 | +0.1% | 5,700 |
| 2012/01/24 | 1,050 | 1,052 | 1,047 | 1,048 | -3 | -0.3% | 3,200 |
| 2012/01/23 | 1,050 | 1,052 | 1,045 | 1,051 | +1 | +0.1% | 3,500 |
| 2012/01/20 | 1,050 | 1,054 | 1,045 | 1,050 | ±0 | ±0% | 5,200 |
| 2012/01/19 | 1,045 | 1,055 | 1,045 | 1,050 | +9 | +0.9% | 6,400 |
| 2012/01/18 | 1,039 | 1,045 | 1,039 | 1,041 | +2 | +0.2% | 8,100 |
| 2012/01/17 | 1,025 | 1,039 | 1,025 | 1,039 | +14 | +1.4% | 2,900 |
| 2012/01/16 | 1,018 | 1,025 | 1,018 | 1,025 | +7 | +0.7% | 4,700 |
| 2012/01/13 | 1,020 | 1,020 | 1,017 | 1,018 | -2 | -0.2% | 4,000 |
| 2012/01/12 | 1,011 | 1,020 | 1,008 | 1,020 | +9 | +0.9% | 5,800 |
| 2012/01/11 | 1,015 | 1,015 | 1,005 | 1,011 | -4 | -0.4% | 3,600 |
| 2012/01/10 | 1,018 | 1,020 | 1,001 | 1,015 | -3 | -0.3% | 4,800 |
| 2012/01/06 | 1,014 | 1,027 | 1,014 | 1,018 | +4 | +0.4% | 2,900 |
| 2012/01/05 | 1,001 | 1,014 | 1,001 | 1,014 | +13 | +1.3% | 4,500 |
| 2012/01/04 | 1,005 | 1,006 | 1,000 | 1,001 | -4 | -0.4% | 3,800 |
| 2011/12/30 | 1,000 | 1,005 | 1,000 | 1,005 | +5 | +0.5% | 6,400 |
| 2011/12/29 | 997 | 1,000 | 997 | 1,000 | +3 | +0.3% | 2,700 |
| 2011/12/28 | 992 | 997 | 992 | 997 | +2 | +0.2% | 1,900 |
| 2011/12/27 | 999 | 999 | 993 | 995 | -5 | -0.5% | 4,800 |
| 2011/12/26 | 999 | 1,004 | 998 | 1,000 | -5 | -0.5% | 3,200 |
| 2011/12/22 | 1,000 | 1,005 | 999 | 1,005 | +5 | +0.5% | 4,400 |
| 2011/12/21 | 1,010 | 1,010 | 1,000 | 1,000 | -10 | -1% | 5,400 |
| 2011/12/20 | 1,009 | 1,010 | 1,002 | 1,010 | +1 | +0.1% | 7,200 |
| 2011/12/19 | 999 | 1,009 | 998 | 1,009 | +8 | +0.8% | 4,000 |
| 2011/12/16 | 1,000 | 1,007 | 1,000 | 1,001 | +3 | +0.3% | 2,000 |
| 2011/12/15 | 1,004 | 1,009 | 998 | 998 | -6 | -0.6% | 3,300 |
| 2011/12/14 | 1,004 | 1,013 | 1,004 | 1,004 | ±0 | ±0% | 3,500 |
| 2011/12/13 | 1,009 | 1,019 | 1,004 | 1,004 | +6 | +0.6% | 7,000 |
| 2011/12/12 | 999 | 1,007 | 994 | 998 | +4 | +0.4% | 7,300 |
| 2011/12/09 | 980 | 994 | 980 | 994 | +14 | +1.4% | 12,600 |
| 2011/12/08 | 975 | 980 | 973 | 980 | +8 | +0.8% | 3,900 |
| 2011/12/07 | 971 | 980 | 971 | 972 | +1 | +0.1% | 5,400 |
| 2011/12/06 | 969 | 975 | 969 | 971 | +2 | +0.2% | 4,000 |
| 2011/12/05 | 966 | 969 | 966 | 969 | +3 | +0.3% | 4,400 |
| 2011/12/02 | 965 | 966 | 965 | 966 | +1 | +0.1% | 1,500 |
| 2011/12/01 | 965 | 965 | 960 | 965 | ±0 | ±0% | 3,800 |
| 2011/11/30 | 961 | 965 | 957 | 965 | +8 | +0.8% | 4,900 |
| 2011/11/29 | 954 | 957 | 954 | 957 | +9 | +0.9% | 2,100 |
| 2011/11/28 | 946 | 950 | 946 | 948 | -2 | -0.2% | 1,600 |
| 2011/11/25 | 950 | 950 | 946 | 950 | ±0 | ±0% | 2,900 |
| 2011/11/24 | 952 | 959 | 950 | 950 | -7 | -0.7% | 5,700 |
| 2011/11/22 | 950 | 957 | 950 | 957 | +7 | +0.7% | 2,100 |
| 2011/11/21 | 951 | 951 | 950 | 950 | -9 | -0.9% | 1,100 |
| 2011/11/18 | 960 | 960 | 955 | 959 | +2 | +0.2% | 3,200 |
| 2011/11/17 | 957 | 960 | 957 | 957 | ±0 | ±0% | 1,700 |
| 2011/11/16 | 955 | 957 | 955 | 957 | +2 | +0.2% | 1,500 |
| 2011/11/15 | 950 | 955 | 950 | 955 | +4 | +0.4% | 2,500 |
| 2011/11/14 | 957 | 957 | 951 | 951 | +3 | +0.3% | 1,400 |
| 2011/11/11 | 948 | 948 | 945 | 948 | ±0 | ±0% | 1,900 |
| 2011/11/10 | 950 | 956 | 947 | 948 | -2 | -0.2% | 3,800 |
3251～
3300
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
