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 |
|---|---|---|---|---|---|---|---|
| 2011/01/19 | 1,038 | 1,040 | 1,036 | 1,038 | ±0 | ±0% | 3,300 |
| 2011/01/18 | 1,038 | 1,040 | 1,035 | 1,038 | ±0 | ±0% | 5,700 |
| 2011/01/17 | 1,025 | 1,038 | 1,023 | 1,038 | +15 | +1.5% | 3,500 |
| 2011/01/14 | 1,024 | 1,024 | 1,023 | 1,023 | ±0 | ±0% | 1,300 |
| 2011/01/13 | 1,024 | 1,025 | 1,023 | 1,023 | +1 | +0.1% | 2,000 |
| 2011/01/12 | 1,020 | 1,022 | 1,019 | 1,022 | -1 | -0.1% | 2,900 |
| 2011/01/11 | 1,020 | 1,023 | 1,019 | 1,023 | +8 | +0.8% | 4,600 |
| 2011/01/07 | 1,015 | 1,022 | 1,015 | 1,015 | ±0 | ±0% | 2,000 |
| 2011/01/06 | 1,010 | 1,022 | 1,008 | 1,015 | +7 | +0.7% | 5,500 |
| 2011/01/05 | 1,006 | 1,008 | 1,005 | 1,008 | +3 | +0.3% | 800 |
| 2011/01/04 | 1,000 | 1,005 | 1,000 | 1,005 | +16 | +1.6% | 1,700 |
| 2010/12/30 | 998 | 998 | 989 | 989 | ±0 | ±0% | 600 |
| 2010/12/29 | 990 | 999 | 986 | 989 | -11 | -1.1% | 3,100 |
| 2010/12/28 | 1,010 | 1,010 | 1,000 | 1,000 | +10 | +1% | 2,400 |
| 2010/12/27 | 987 | 998 | 986 | 990 | +2 | +0.2% | 8,500 |
| 2010/12/24 | 987 | 1,000 | 986 | 988 | -12 | -1.2% | 8,100 |
| 2010/12/22 | 995 | 1,000 | 986 | 1,000 | ±0 | ±0% | 7,400 |
| 2010/12/21 | 1,003 | 1,004 | 1,000 | 1,000 | -6 | -0.6% | 2,500 |
| 2010/12/20 | 1,012 | 1,012 | 1,005 | 1,006 | ±0 | ±0% | 3,700 |
| 2010/12/17 | 1,015 | 1,017 | 1,006 | 1,006 | -8 | -0.8% | 7,300 |
| 2010/12/16 | 1,003 | 1,015 | 1,003 | 1,014 | +11 | +1.1% | 3,600 |
| 2010/12/15 | 1,010 | 1,010 | 1,001 | 1,003 | -7 | -0.7% | 1,500 |
| 2010/12/14 | 1,005 | 1,010 | 1,005 | 1,010 | +1 | +0.1% | 1,200 |
| 2010/12/13 | 1,009 | 1,010 | 1,004 | 1,009 | +4 | +0.4% | 1,300 |
| 2010/12/10 | 1,000 | 1,005 | 1,000 | 1,005 | +6 | +0.6% | 5,400 |
| 2010/12/09 | 1,000 | 1,000 | 998 | 999 | +2 | +0.2% | 2,500 |
| 2010/12/08 | 995 | 998 | 995 | 997 | +2 | +0.2% | 6,000 |
| 2010/12/07 | 995 | 995 | 984 | 995 | +14 | +1.4% | 1,600 |
| 2010/12/06 | 996 | 996 | 981 | 981 | -10 | -1% | 3,900 |
| 2010/12/03 | 990 | 991 | 990 | 991 | +1 | +0.1% | 3,300 |
| 2010/12/02 | 994 | 995 | 990 | 990 | ±0 | ±0% | 7,600 |
| 2010/12/01 | 984 | 990 | 984 | 990 | +6 | +0.6% | 4,100 |
| 2010/11/30 | 982 | 984 | 980 | 984 | +3 | +0.3% | 1,500 |
| 2010/11/29 | 981 | 981 | 981 | 981 | +5 | +0.5% | 100 |
| 2010/11/26 | 977 | 985 | 976 | 976 | ±0 | ±0% | 4,000 |
| 2010/11/25 | 984 | 984 | 976 | 976 | -8 | -0.8% | 300 |
| 2010/11/24 | 975 | 984 | 970 | 984 | +9 | +0.9% | 1,100 |
| 2010/11/22 | 983 | 984 | 975 | 975 | ±0 | ±0% | 2,400 |
| 2010/11/19 | 982 | 985 | 975 | 975 | -1 | -0.1% | 4,400 |
| 2010/11/18 | 982 | 982 | 975 | 976 | +1 | +0.1% | 2,200 |
| 2010/11/17 | 974 | 975 | 974 | 975 | +1 | +0.1% | 2,800 |
| 2010/11/16 | 965 | 974 | 965 | 974 | +9 | +0.9% | 2,700 |
| 2010/11/15 | 960 | 965 | 960 | 965 | +5 | +0.5% | 2,500 |
| 2010/11/12 | 960 | 960 | 960 | 960 | +4 | +0.4% | 100 |
| 2010/11/11 | 956 | 957 | 956 | 956 | -1 | -0.1% | 800 |
| 2010/11/10 | 955 | 962 | 955 | 957 | -2 | -0.2% | 2,900 |
| 2010/11/09 | 960 | 960 | 958 | 959 | +1 | +0.1% | 300 |
| 2010/11/08 | 960 | 965 | 958 | 958 | ±0 | ±0% | 1,000 |
| 2010/11/05 | 960 | 962 | 958 | 958 | -4 | -0.4% | 2,100 |
| 2010/11/04 | 960 | 962 | 957 | 962 | ±0 | ±0% | 1,800 |
3501～
3550
件表示中 / 6838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 | 279,200円 | -2.3% | -19.4% | 3.04% | 24.31倍 | 1.84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 | 93,200円 | +5.1% | +3.1% | 4.51% | 6.85倍 | 0.65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 | 231,800円 | -6.5% | -39.0% | 3.45% | 10.69倍 | 0.38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 | 332,500円 | +1.8% | +23.4% | 1.80% | 15.64倍 | 0.78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 | 365,000円 | +10.6% | -0.6% | 2.74% | 14.29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
