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 |
|---|---|---|---|---|---|---|---|
| 2009/08/12 | 1,095 | 1,100 | 1,090 | 1,100 | +5 | +0.5% | 9,600 |
| 2009/08/11 | 1,074 | 1,095 | 1,073 | 1,095 | +25 | +2.3% | 3,900 |
| 2009/08/10 | 1,062 | 1,110 | 1,056 | 1,070 | +16 | +1.5% | 11,500 |
| 2009/08/07 | 1,040 | 1,055 | 1,039 | 1,054 | +14 | +1.3% | 10,300 |
| 2009/08/06 | 1,038 | 1,040 | 1,028 | 1,040 | +12 | +1.2% | 5,200 |
| 2009/08/05 | 1,018 | 1,030 | 1,018 | 1,028 | -10 | -1% | 3,300 |
| 2009/08/04 | 1,037 | 1,038 | 1,020 | 1,038 | +18 | +1.8% | 4,900 |
| 2009/08/03 | 1,034 | 1,035 | 1,020 | 1,020 | -9 | -0.9% | 7,700 |
| 2009/07/31 | 1,018 | 1,029 | 1,017 | 1,029 | +11 | +1.1% | 4,300 |
| 2009/07/30 | 1,018 | 1,019 | 1,016 | 1,018 | ±0 | ±0% | 3,200 |
| 2009/07/29 | 1,010 | 1,018 | 1,010 | 1,018 | ±0 | ±0% | 2,700 |
| 2009/07/28 | 1,019 | 1,019 | 1,010 | 1,018 | +8 | +0.8% | 3,300 |
| 2009/07/27 | 1,024 | 1,024 | 1,008 | 1,010 | ±0 | ±0% | 5,400 |
| 2009/07/24 | 1,011 | 1,012 | 1,007 | 1,010 | -1 | -0.1% | 3,600 |
| 2009/07/23 | 1,017 | 1,017 | 1,005 | 1,011 | -4 | -0.4% | 3,300 |
| 2009/07/22 | 1,016 | 1,021 | 1,015 | 1,015 | ±0 | ±0% | 4,700 |
| 2009/07/21 | 1,010 | 1,015 | 1,010 | 1,015 | +9 | +0.9% | 900 |
| 2009/07/17 | 1,005 | 1,012 | 1,000 | 1,006 | +6 | +0.6% | 2,400 |
| 2009/07/16 | 1,011 | 1,034 | 1,000 | 1,000 | -1 | -0.1% | 7,600 |
| 2009/07/15 | 1,010 | 1,010 | 999 | 1,001 | +1 | +0.1% | 3,000 |
| 2009/07/14 | 1,000 | 1,050 | 995 | 1,000 | ±0 | ±0% | 6,100 |
| 2009/07/13 | 1,003 | 1,003 | 1,000 | 1,000 | -1 | -0.1% | 3,500 |
| 2009/07/10 | 1,021 | 1,022 | 1,000 | 1,001 | ±0 | ±0% | 8,200 |
| 2009/07/09 | 1,011 | 1,015 | 1,001 | 1,001 | -12 | -1.2% | 7,500 |
| 2009/07/08 | 1,012 | 1,024 | 1,011 | 1,013 | +2 | +0.2% | 5,200 |
| 2009/07/07 | 1,017 | 1,029 | 1,011 | 1,011 | -6 | -0.6% | 8,700 |
| 2009/07/06 | 1,017 | 1,028 | 1,010 | 1,017 | ±0 | ±0% | 5,300 |
| 2009/07/03 | 1,018 | 1,029 | 1,010 | 1,017 | -3 | -0.3% | 5,900 |
| 2009/07/02 | 1,062 | 1,062 | 1,009 | 1,020 | -41 | -3.9% | 9,600 |
| 2009/07/01 | 1,030 | 1,065 | 1,027 | 1,061 | +34 | +3.3% | 10,800 |
| 2009/06/30 | 1,030 | 1,036 | 1,027 | 1,027 | +14 | +1.4% | 3,000 |
| 2009/06/29 | 1,017 | 1,021 | 1,012 | 1,013 | -2 | -0.2% | 2,800 |
| 2009/06/26 | 1,018 | 1,055 | 1,012 | 1,015 | +5 | +0.5% | 6,100 |
| 2009/06/25 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 900 |
| 2009/06/24 | 1,002 | 1,010 | 1,002 | 1,010 | +8 | +0.8% | 800 |
| 2009/06/23 | 1,010 | 1,010 | 1,000 | 1,002 | ±0 | ±0% | 2,900 |
| 2009/06/22 | 1,000 | 1,009 | 1,000 | 1,002 | +2 | +0.2% | 2,200 |
| 2009/06/19 | 998 | 1,000 | 995 | 1,000 | +2 | +0.2% | 3,300 |
| 2009/06/18 | 999 | 999 | 998 | 998 | -2 | -0.2% | 2,400 |
| 2009/06/17 | 998 | 1,004 | 997 | 1,000 | ±0 | ±0% | 3,900 |
| 2009/06/16 | 1,000 | 1,004 | 998 | 1,000 | ±0 | ±0% | 5,400 |
| 2009/06/15 | 998 | 1,005 | 995 | 1,000 | -2 | -0.2% | 4,600 |
| 2009/06/12 | 1,005 | 1,009 | 999 | 1,002 | -3 | -0.3% | 1,700 |
| 2009/06/11 | 998 | 1,005 | 990 | 1,005 | +5 | +0.5% | 8,800 |
| 2009/06/10 | 1,000 | 1,000 | 998 | 1,000 | +3 | +0.3% | 2,400 |
| 2009/06/09 | 999 | 1,000 | 997 | 997 | -2 | -0.2% | 6,200 |
| 2009/06/08 | 994 | 999 | 994 | 999 | ±0 | ±0% | 1,500 |
| 2009/06/05 | 998 | 999 | 993 | 999 | +5 | +0.5% | 2,700 |
| 2009/06/04 | 991 | 997 | 991 | 994 | -5 | -0.5% | 3,300 |
| 2009/06/03 | 990 | 999 | 985 | 999 | +19 | +1.9% | 3,600 |
3851～
3900
件表示中 / 6839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 | 277,600円 | -2.3% | -19.4% | 3.06% | 24.17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 |
| 甜菜糖 | 229,700円 | -6.5% | -39.0% | 3.48% | 10.59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 | 335,000円 | +1.8% | +23.4% | 1.79% | 15.76倍 | 0.79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 |
| やまみ | 492,000円 | +10.5% | -23.2% | 1.46% | 24.54倍 | 3.52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 |
| かどや | 360,500円 | +1.4% | -5.7% | 2.64% | 15.43倍 | 0.94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
