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 |
|---|---|---|---|---|---|---|---|
| 2009/10/26 | 980 | 980 | 980 | 980 | +5 | +0.5% | 500 |
| 2009/10/23 | 980 | 989 | 975 | 975 | -5 | -0.5% | 1,500 |
| 2009/10/22 | 965 | 985 | 960 | 980 | +16 | +1.7% | 2,100 |
| 2009/10/21 | 961 | 998 | 960 | 964 | +4 | +0.4% | 3,000 |
| 2009/10/20 | 969 | 970 | 960 | 960 | +8 | +0.8% | 1,800 |
| 2009/10/19 | 954 | 957 | 950 | 952 | -12 | -1.2% | 2,800 |
| 2009/10/16 | 960 | 980 | 955 | 964 | +4 | +0.4% | 9,400 |
| 2009/10/15 | 963 | 970 | 960 | 960 | -13 | -1.3% | 2,600 |
| 2009/10/14 | 970 | 980 | 961 | 973 | -17 | -1.7% | 6,000 |
| 2009/10/13 | 990 | 999 | 990 | 990 | +10 | +1% | 1,200 |
| 2009/10/09 | 977 | 997 | 977 | 980 | +6 | +0.6% | 2,700 |
| 2009/10/08 | 975 | 977 | 972 | 974 | -1 | -0.1% | 2,100 |
| 2009/10/07 | 1,005 | 1,010 | 975 | 975 | +5 | +0.5% | 2,700 |
| 2009/10/06 | 995 | 995 | 960 | 970 | -30 | -3% | 3,300 |
| 2009/10/05 | 960 | 1,000 | 960 | 1,000 | +28 | +2.9% | 1,600 |
| 2009/10/02 | 1,000 | 1,000 | 966 | 972 | -37 | -3.7% | 7,100 |
| 2009/10/01 | 1,010 | 1,010 | 1,009 | 1,009 | -1 | -0.1% | 4,700 |
| 2009/09/30 | 1,010 | 1,010 | 1,000 | 1,010 | +18 | +1.8% | 3,500 |
| 2009/09/29 | 1,010 | 1,010 | 990 | 992 | -18 | -1.8% | 3,500 |
| 2009/09/28 | 1,020 | 1,020 | 980 | 1,010 | -60 | -5.6% | 8,700 |
| 2009/09/25 | 1,050 | 1,095 | 1,025 | 1,070 | -101 | -8.6% | 10,700 |
| 2009/09/24 | 1,170 | 1,171 | 1,160 | 1,171 | +11 | +0.9% | 23,700 |
| 2009/09/18 | 1,160 | 1,169 | 1,159 | 1,160 | ±0 | ±0% | 9,500 |
| 2009/09/17 | 1,176 | 1,176 | 1,160 | 1,160 | -16 | -1.4% | 7,800 |
| 2009/09/16 | 1,160 | 1,176 | 1,160 | 1,176 | +16 | +1.4% | 9,900 |
| 2009/09/15 | 1,151 | 1,160 | 1,151 | 1,160 | +5 | +0.4% | 6,600 |
| 2009/09/14 | 1,152 | 1,169 | 1,150 | 1,155 | +1 | +0.1% | 3,600 |
| 2009/09/11 | 1,158 | 1,160 | 1,152 | 1,154 | +2 | +0.2% | 8,900 |
| 2009/09/10 | 1,149 | 1,158 | 1,149 | 1,152 | +5 | +0.4% | 4,800 |
| 2009/09/09 | 1,139 | 1,147 | 1,131 | 1,147 | ±0 | ±0% | 5,000 |
| 2009/09/08 | 1,155 | 1,155 | 1,140 | 1,147 | -1 | -0.1% | 2,500 |
| 2009/09/07 | 1,170 | 1,170 | 1,145 | 1,148 | -10 | -0.9% | 10,200 |
| 2009/09/04 | 1,151 | 1,165 | 1,150 | 1,158 | -1 | -0.1% | 4,000 |
| 2009/09/03 | 1,173 | 1,173 | 1,155 | 1,159 | -11 | -0.9% | 9,300 |
| 2009/09/02 | 1,176 | 1,176 | 1,160 | 1,170 | ±0 | ±0% | 6,900 |
| 2009/09/01 | 1,178 | 1,178 | 1,166 | 1,170 | +4 | +0.3% | 5,800 |
| 2009/08/31 | 1,161 | 1,175 | 1,155 | 1,166 | +8 | +0.7% | 7,700 |
| 2009/08/28 | 1,160 | 1,178 | 1,155 | 1,158 | +3 | +0.3% | 7,200 |
| 2009/08/27 | 1,133 | 1,155 | 1,130 | 1,155 | +22 | +1.9% | 9,900 |
| 2009/08/26 | 1,130 | 1,140 | 1,130 | 1,133 | -2 | -0.2% | 3,200 |
| 2009/08/25 | 1,134 | 1,135 | 1,120 | 1,135 | +10 | +0.9% | 4,800 |
| 2009/08/24 | 1,120 | 1,133 | 1,120 | 1,125 | -4 | -0.4% | 6,000 |
| 2009/08/21 | 1,129 | 1,130 | 1,116 | 1,129 | +10 | +0.9% | 6,600 |
| 2009/08/20 | 1,128 | 1,128 | 1,115 | 1,119 | +9 | +0.8% | 2,100 |
| 2009/08/19 | 1,105 | 1,120 | 1,105 | 1,110 | +14 | +1.3% | 4,400 |
| 2009/08/18 | 1,115 | 1,115 | 1,096 | 1,096 | -4 | -0.4% | 5,900 |
| 2009/08/17 | 1,120 | 1,120 | 1,099 | 1,100 | +2 | +0.2% | 8,400 |
| 2009/08/14 | 1,082 | 1,100 | 1,082 | 1,098 | ±0 | ±0% | 5,500 |
| 2009/08/13 | 1,099 | 1,100 | 1,063 | 1,098 | -2 | -0.2% | 7,800 |
| 2009/08/12 | 1,095 | 1,100 | 1,090 | 1,100 | +5 | +0.5% | 9,600 |
3801～
3850
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 | 279,000円 | -2.3% | -19.4% | 3.05% | 24.29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 | 94,100円 | +5.1% | +3.1% | 4.46% | 6.92倍 | 0.66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
