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 |
|---|---|---|---|---|---|---|---|
| 2010/03/25 | 975 | 978 | 975 | 975 | -3 | -0.3% | 3,000 |
| 2010/03/24 | 971 | 978 | 965 | 978 | +7 | +0.7% | 4,100 |
| 2010/03/23 | 975 | 975 | 971 | 971 | -4 | -0.4% | 2,500 |
| 2010/03/19 | 975 | 975 | 970 | 975 | ±0 | ±0% | 1,700 |
| 2010/03/18 | 975 | 975 | 975 | 975 | +5 | +0.5% | 400 |
| 2010/03/17 | 965 | 970 | 965 | 970 | -5 | -0.5% | 1,800 |
| 2010/03/16 | 975 | 975 | 965 | 975 | ±0 | ±0% | 5,300 |
| 2010/03/15 | 970 | 975 | 970 | 975 | - | - | 2,500 |
| 2010/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/11 | 979 | 979 | 963 | 979 | ±0 | ±0% | 1,200 |
| 2010/03/10 | 979 | 979 | 975 | 979 | +8 | +0.8% | 5,300 |
| 2010/03/09 | 970 | 971 | 970 | 971 | -5 | -0.5% | 400 |
| 2010/03/08 | 961 | 976 | 960 | 976 | +11 | +1.1% | 5,200 |
| 2010/03/05 | 975 | 975 | 960 | 965 | -5 | -0.5% | 2,900 |
| 2010/03/04 | 965 | 970 | 961 | 970 | +8 | +0.8% | 1,000 |
| 2010/03/03 | 975 | 975 | 960 | 962 | -8 | -0.8% | 2,300 |
| 2010/03/02 | 965 | 980 | 965 | 970 | +5 | +0.5% | 1,600 |
| 2010/03/01 | 980 | 980 | 965 | 965 | +5 | +0.5% | 600 |
| 2010/02/26 | 950 | 960 | 950 | 960 | -18 | -1.8% | 2,700 |
| 2010/02/25 | 958 | 978 | 958 | 978 | -1 | -0.1% | 1,300 |
| 2010/02/24 | 950 | 980 | 950 | 979 | -13 | -1.3% | 3,900 |
| 2010/02/23 | 995 | 999 | 991 | 992 | -3 | -0.3% | 2,700 |
| 2010/02/22 | 990 | 997 | 990 | 995 | ±0 | ±0% | 2,000 |
| 2010/02/19 | 999 | 1,000 | 995 | 995 | +10 | +1% | 3,300 |
| 2010/02/18 | 983 | 998 | 983 | 985 | +2 | +0.2% | 2,700 |
| 2010/02/17 | 998 | 998 | 980 | 983 | +7 | +0.7% | 2,100 |
| 2010/02/16 | 980 | 996 | 976 | 976 | -4 | -0.4% | 4,300 |
| 2010/02/15 | 997 | 997 | 978 | 980 | ±0 | ±0% | 4,500 |
| 2010/02/12 | 985 | 985 | 977 | 980 | -5 | -0.5% | 4,400 |
| 2010/02/10 | 990 | 991 | 980 | 985 | ±0 | ±0% | 3,200 |
| 2010/02/09 | 980 | 985 | 976 | 985 | +4 | +0.4% | 3,600 |
| 2010/02/08 | 990 | 990 | 980 | 981 | -9 | -0.9% | 4,500 |
| 2010/02/05 | 985 | 991 | 980 | 990 | ±0 | ±0% | 4,600 |
| 2010/02/04 | 990 | 990 | 985 | 990 | ±0 | ±0% | 800 |
| 2010/02/03 | 975 | 990 | 975 | 990 | +10 | +1% | 3,900 |
| 2010/02/02 | 985 | 990 | 980 | 980 | -1 | -0.1% | 3,800 |
| 2010/02/01 | 973 | 997 | 973 | 981 | +11 | +1.1% | 900 |
| 2010/01/29 | 995 | 995 | 970 | 970 | -25 | -2.5% | 4,700 |
| 2010/01/28 | 1,000 | 1,000 | 995 | 995 | ±0 | ±0% | 3,300 |
| 2010/01/27 | 996 | 1,010 | 995 | 995 | -4 | -0.4% | 8,500 |
| 2010/01/26 | 1,005 | 1,008 | 999 | 999 | -1 | -0.1% | 3,900 |
| 2010/01/25 | 1,000 | 1,005 | 1,000 | 1,000 | ±0 | ±0% | 600 |
| 2010/01/22 | 1,001 | 1,001 | 1,000 | 1,000 | -1 | -0.1% | 3,500 |
| 2010/01/21 | 1,010 | 1,010 | 1,000 | 1,001 | -2 | -0.2% | 1,800 |
| 2010/01/20 | 1,000 | 1,003 | 1,000 | 1,003 | +3 | +0.3% | 2,800 |
| 2010/01/19 | 1,000 | 1,000 | 999 | 1,000 | ±0 | ±0% | 1,700 |
| 2010/01/18 | 1,007 | 1,007 | 999 | 1,000 | -7 | -0.7% | 4,800 |
| 2010/01/15 | 995 | 1,007 | 995 | 1,007 | +12 | +1.2% | 5,300 |
| 2010/01/14 | 1,000 | 1,007 | 995 | 995 | -5 | -0.5% | 2,700 |
| 2010/01/13 | 1,000 | 1,000 | 1,000 | 1,000 | -2 | -0.2% | 1,300 |
3701～
3750
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 | 278,400円 | -2.3% | -19.4% | 3.05% | 24.24倍 | 1.83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 | 93,900円 | +5.1% | +3.1% | 4.47% | 6.90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 | 232,300円 | -6.5% | -39.0% | 3.44% | 10.71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 | 334,000円 | +1.8% | +23.4% | 1.80% | 15.71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 | 360,000円 | +10.6% | -0.6% | 2.78% | 14.09倍 | 0.96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
