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 |
|---|---|---|---|---|---|---|---|
| 2009/06/02 | 981 | 990 | 975 | 980 | +15 | +1.6% | 6,100 |
| 2009/06/01 | 960 | 980 | 960 | 965 | +7 | +0.7% | 1,500 |
| 2009/05/29 | 952 | 970 | 952 | 958 | ±0 | ±0% | 2,500 |
| 2009/05/28 | 960 | 960 | 950 | 958 | +18 | +1.9% | 5,000 |
| 2009/05/27 | 930 | 950 | 930 | 940 | +10 | +1.1% | 2,900 |
| 2009/05/26 | 940 | 940 | 930 | 930 | +10 | +1.1% | 2,300 |
| 2009/05/25 | 925 | 930 | 920 | 920 | +8 | +0.9% | 1,800 |
| 2009/05/22 | 925 | 925 | 912 | 912 | -10 | -1.1% | 1,900 |
| 2009/05/21 | 924 | 924 | 915 | 922 | +2 | +0.2% | 1,500 |
| 2009/05/20 | 917 | 923 | 917 | 920 | ±0 | ±0% | 400 |
| 2009/05/19 | 920 | 935 | 915 | 920 | +4 | +0.4% | 2,700 |
| 2009/05/18 | 916 | 920 | 916 | 916 | ±0 | ±0% | 4,900 |
| 2009/05/15 | 910 | 916 | 905 | 916 | +11 | +1.2% | 2,800 |
| 2009/05/14 | 945 | 945 | 881 | 905 | -45 | -4.7% | 8,600 |
| 2009/05/13 | 905 | 950 | 904 | 950 | +46 | +5.1% | 9,000 |
| 2009/05/12 | 892 | 904 | 892 | 904 | +12 | +1.3% | 2,600 |
| 2009/05/11 | 899 | 904 | 892 | 892 | ±0 | ±0% | 2,500 |
| 2009/05/08 | 881 | 892 | 880 | 892 | +12 | +1.4% | 7,200 |
| 2009/05/07 | 879 | 880 | 870 | 880 | +3 | +0.3% | 7,500 |
| 2009/05/01 | 871 | 880 | 870 | 877 | -2 | -0.2% | 11,600 |
| 2009/04/30 | 876 | 880 | 875 | 879 | +3 | +0.3% | 4,100 |
| 2009/04/28 | 876 | 880 | 876 | 876 | -3 | -0.3% | 2,700 |
| 2009/04/27 | 875 | 880 | 875 | 879 | -1 | -0.1% | 3,700 |
| 2009/04/24 | 880 | 880 | 874 | 880 | +4 | +0.5% | 3,800 |
| 2009/04/23 | 878 | 878 | 876 | 876 | -4 | -0.5% | 1,900 |
| 2009/04/22 | 879 | 880 | 878 | 880 | ±0 | ±0% | 2,000 |
| 2009/04/21 | 879 | 880 | 875 | 880 | ±0 | ±0% | 3,100 |
| 2009/04/20 | 880 | 880 | 878 | 880 | ±0 | ±0% | 2,300 |
| 2009/04/17 | 880 | 880 | 872 | 880 | ±0 | ±0% | 7,700 |
| 2009/04/16 | 881 | 882 | 879 | 880 | +1 | +0.1% | 2,700 |
| 2009/04/15 | 874 | 880 | 871 | 879 | +4 | +0.5% | 2,200 |
| 2009/04/14 | 880 | 880 | 875 | 875 | -5 | -0.6% | 8,000 |
| 2009/04/13 | 890 | 890 | 878 | 880 | -10 | -1.1% | 3,600 |
| 2009/04/10 | 885 | 895 | 880 | 890 | +10 | +1.1% | 4,700 |
| 2009/04/09 | 880 | 880 | 878 | 880 | ±0 | ±0% | 2,300 |
| 2009/04/08 | 880 | 880 | 875 | 880 | ±0 | ±0% | 2,300 |
| 2009/04/07 | 890 | 890 | 880 | 880 | ±0 | ±0% | 3,900 |
| 2009/04/06 | 880 | 880 | 875 | 880 | ±0 | ±0% | 5,800 |
| 2009/04/03 | 880 | 880 | 871 | 880 | -11 | -1.2% | 5,900 |
| 2009/04/02 | 876 | 896 | 876 | 891 | +11 | +1.3% | 7,300 |
| 2009/04/01 | 867 | 880 | 867 | 880 | +10 | +1.1% | 4,500 |
| 2009/03/31 | 866 | 870 | 866 | 870 | +4 | +0.5% | 1,800 |
| 2009/03/30 | 865 | 870 | 865 | 866 | +1 | +0.1% | 2,800 |
| 2009/03/27 | 870 | 870 | 863 | 865 | -3 | -0.3% | 11,700 |
| 2009/03/26 | 853 | 869 | 853 | 868 | -1 | -0.1% | 4,200 |
| 2009/03/25 | 857 | 870 | 855 | 869 | +9 | +1% | 9,700 |
| 2009/03/24 | 860 | 870 | 860 | 860 | ±0 | ±0% | 6,200 |
| 2009/03/23 | 855 | 860 | 854 | 860 | +5 | +0.6% | 3,600 |
| 2009/03/19 | 856 | 856 | 853 | 855 | -1 | -0.1% | 4,300 |
| 2009/03/18 | 860 | 860 | 855 | 856 | -3 | -0.3% | 6,800 |
3901～
3950
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
