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 |
|---|---|---|---|---|---|---|---|
| 2010/01/12 | 1,000 | 1,002 | 990 | 1,002 | +3 | +0.3% | 6,000 |
| 2010/01/08 | 999 | 1,000 | 986 | 999 | +1 | +0.1% | 2,900 |
| 2010/01/07 | 999 | 999 | 982 | 998 | +15 | +1.5% | 1,900 |
| 2010/01/06 | 1,000 | 1,000 | 983 | 983 | -17 | -1.7% | 3,100 |
| 2010/01/05 | 998 | 1,000 | 997 | 1,000 | +28 | +2.9% | 3,200 |
| 2010/01/04 | 973 | 975 | 972 | 972 | +2 | +0.2% | 700 |
| 2009/12/30 | 970 | 989 | 960 | 970 | +4 | +0.4% | 9,000 |
| 2009/12/29 | 982 | 982 | 960 | 966 | -16 | -1.6% | 2,500 |
| 2009/12/28 | 980 | 982 | 980 | 982 | +22 | +2.3% | 1,100 |
| 2009/12/25 | 996 | 996 | 956 | 960 | -21 | -2.1% | 9,400 |
| 2009/12/24 | 979 | 995 | 976 | 981 | -8 | -0.8% | 8,100 |
| 2009/12/22 | 986 | 996 | 968 | 989 | +19 | +2% | 5,700 |
| 2009/12/21 | 965 | 986 | 965 | 970 | +5 | +0.5% | 3,600 |
| 2009/12/18 | 960 | 965 | 960 | 965 | +5 | +0.5% | 2,600 |
| 2009/12/17 | 970 | 970 | 950 | 960 | +20 | +2.1% | 1,200 |
| 2009/12/16 | 942 | 960 | 940 | 940 | +9 | +1% | 1,700 |
| 2009/12/15 | 931 | 931 | 931 | 931 | -9 | -1% | 1,600 |
| 2009/12/14 | 960 | 970 | 931 | 940 | -10 | -1.1% | 2,900 |
| 2009/12/11 | 964 | 964 | 950 | 950 | -4 | -0.4% | 1,500 |
| 2009/12/10 | 960 | 960 | 954 | 954 | ±0 | ±0% | 2,100 |
| 2009/12/09 | 954 | 954 | 954 | 954 | ±0 | ±0% | 3,400 |
| 2009/12/08 | 944 | 954 | 943 | 954 | +11 | +1.2% | 2,300 |
| 2009/12/07 | 943 | 943 | 943 | 943 | ±0 | ±0% | 300 |
| 2009/12/04 | 935 | 943 | 931 | 943 | +3 | +0.3% | 1,200 |
| 2009/12/03 | 940 | 948 | 939 | 940 | +19 | +2.1% | 1,100 |
| 2009/12/02 | 929 | 930 | 921 | 921 | +11 | +1.2% | 1,200 |
| 2009/12/01 | 919 | 919 | 910 | 910 | +1 | +0.1% | 1,100 |
| 2009/11/30 | 908 | 909 | 908 | 909 | -1 | -0.1% | 200 |
| 2009/11/27 | 930 | 930 | 901 | 910 | -29 | -3.1% | 3,900 |
| 2009/11/26 | 925 | 939 | 903 | 939 | +32 | +3.5% | 2,700 |
| 2009/11/25 | 935 | 935 | 906 | 907 | -8 | -0.9% | 1,400 |
| 2009/11/24 | 955 | 960 | 910 | 915 | -40 | -4.2% | 4,000 |
| 2009/11/20 | 955 | 955 | 955 | 955 | ±0 | ±0% | 1,400 |
| 2009/11/19 | 960 | 960 | 955 | 955 | +4 | +0.4% | 1,000 |
| 2009/11/18 | 975 | 975 | 951 | 951 | ±0 | ±0% | 1,900 |
| 2009/11/17 | 951 | 952 | 951 | 951 | +1 | +0.1% | 1,100 |
| 2009/11/16 | 950 | 951 | 950 | 950 | ±0 | ±0% | 3,500 |
| 2009/11/13 | 952 | 960 | 950 | 950 | -2 | -0.2% | 3,300 |
| 2009/11/12 | 975 | 975 | 952 | 952 | -8 | -0.8% | 3,500 |
| 2009/11/11 | 960 | 960 | 960 | 960 | ±0 | ±0% | 400 |
| 2009/11/10 | 980 | 980 | 960 | 960 | -17 | -1.7% | 1,600 |
| 2009/11/09 | 975 | 977 | 972 | 977 | +17 | +1.8% | 2,200 |
| 2009/11/06 | 975 | 975 | 960 | 960 | -5 | -0.5% | 1,000 |
| 2009/11/05 | 965 | 965 | 965 | 965 | ±0 | ±0% | 2,100 |
| 2009/11/04 | 964 | 965 | 960 | 965 | ±0 | ±0% | 1,700 |
| 2009/11/02 | 980 | 980 | 965 | 965 | ±0 | ±0% | 600 |
| 2009/10/30 | 965 | 980 | 965 | 965 | +5 | +0.5% | 2,000 |
| 2009/10/29 | 970 | 970 | 960 | 960 | -12 | -1.2% | 3,900 |
| 2009/10/28 | 972 | 972 | 971 | 972 | ±0 | ±0% | 400 |
| 2009/10/27 | 980 | 980 | 972 | 972 | -8 | -0.8% | 700 |
3751～
3800
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 | 278,600円 | -2.3% | -19.4% | 3.05% | 24.26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 | 93,600円 | +5.1% | +3.1% | 4.49% | 6.88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 | 359,500円 | +10.6% | -0.6% | 2.78% | 14.07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
