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 |
|---|---|---|---|---|---|---|---|
| 2008/10/16 | 980 | 980 | 940 | 975 | -5 | -0.5% | 6,600 |
| 2008/10/15 | 960 | 980 | 940 | 980 | +30 | +3.2% | 4,400 |
| 2008/10/14 | 970 | 980 | 950 | 950 | +70 | +8% | 6,900 |
| 2008/10/10 | 900 | 900 | 870 | 880 | -20 | -2.2% | 6,800 |
| 2008/10/09 | 844 | 923 | 843 | 900 | +30 | +3.4% | 10,700 |
| 2008/10/08 | 882 | 890 | 870 | 870 | -72 | -7.6% | 10,600 |
| 2008/10/07 | 910 | 942 | 877 | 942 | -30 | -3.1% | 14,500 |
| 2008/10/06 | 990 | 990 | 950 | 972 | -28 | -2.8% | 7,300 |
| 2008/10/03 | 1,000 | 1,019 | 980 | 1,000 | -50 | -4.8% | 12,900 |
| 2008/10/02 | 1,071 | 1,080 | 1,035 | 1,050 | -30 | -2.8% | 6,500 |
| 2008/10/01 | 1,127 | 1,127 | 1,080 | 1,080 | +13 | +1.2% | 7,900 |
| 2008/09/30 | 1,089 | 1,089 | 1,030 | 1,067 | -50 | -4.5% | 7,900 |
| 2008/09/29 | 1,118 | 1,150 | 1,116 | 1,117 | +2 | +0.2% | 4,100 |
| 2008/09/26 | 1,136 | 1,136 | 1,115 | 1,115 | -45 | -3.9% | 5,000 |
| 2008/09/25 | 1,122 | 1,168 | 1,122 | 1,160 | -40 | -3.3% | 1,000 |
| 2008/09/24 | 1,205 | 1,224 | 1,198 | 1,200 | -5 | -0.4% | 28,500 |
| 2008/09/22 | 1,217 | 1,225 | 1,195 | 1,205 | +5 | +0.4% | 20,100 |
| 2008/09/19 | 1,230 | 1,230 | 1,200 | 1,200 | -27 | -2.2% | 19,700 |
| 2008/09/18 | 1,240 | 1,240 | 1,220 | 1,227 | -4 | -0.3% | 6,700 |
| 2008/09/17 | 1,215 | 1,240 | 1,214 | 1,231 | +9 | +0.7% | 4,700 |
| 2008/09/16 | 1,235 | 1,235 | 1,201 | 1,222 | -28 | -2.2% | 8,200 |
| 2008/09/12 | 1,245 | 1,250 | 1,244 | 1,250 | +5 | +0.4% | 3,100 |
| 2008/09/11 | 1,230 | 1,245 | 1,222 | 1,245 | +15 | +1.2% | 4,600 |
| 2008/09/10 | 1,232 | 1,235 | 1,225 | 1,230 | ±0 | ±0% | 4,000 |
| 2008/09/09 | 1,221 | 1,230 | 1,221 | 1,230 | +2 | +0.2% | 2,000 |
| 2008/09/08 | 1,232 | 1,240 | 1,228 | 1,228 | -2 | -0.2% | 4,700 |
| 2008/09/05 | 1,250 | 1,250 | 1,230 | 1,230 | -7 | -0.6% | 11,500 |
| 2008/09/04 | 1,240 | 1,240 | 1,235 | 1,237 | -7 | -0.6% | 5,400 |
| 2008/09/03 | 1,240 | 1,244 | 1,240 | 1,244 | +2 | +0.2% | 1,300 |
| 2008/09/02 | 1,250 | 1,250 | 1,242 | 1,242 | -2 | -0.2% | 2,300 |
| 2008/09/01 | 1,244 | 1,250 | 1,244 | 1,244 | -1 | -0.1% | 2,100 |
| 2008/08/29 | 1,245 | 1,245 | 1,244 | 1,245 | ±0 | ±0% | 400 |
| 2008/08/28 | 1,245 | 1,248 | 1,233 | 1,245 | +4 | +0.3% | 1,500 |
| 2008/08/27 | 1,250 | 1,250 | 1,241 | 1,241 | ±0 | ±0% | 1,300 |
| 2008/08/26 | 1,235 | 1,241 | 1,230 | 1,241 | +8 | +0.6% | 4,300 |
| 2008/08/25 | 1,232 | 1,239 | 1,232 | 1,233 | +3 | +0.2% | 1,700 |
| 2008/08/22 | 1,250 | 1,250 | 1,230 | 1,230 | -20 | -1.6% | 6,700 |
| 2008/08/21 | 1,241 | 1,250 | 1,240 | 1,250 | +10 | +0.8% | 4,200 |
| 2008/08/20 | 1,240 | 1,245 | 1,240 | 1,240 | ±0 | ±0% | 500 |
| 2008/08/19 | 1,238 | 1,250 | 1,238 | 1,240 | +2 | +0.2% | 3,800 |
| 2008/08/18 | 1,248 | 1,248 | 1,223 | 1,238 | -1 | -0.1% | 6,800 |
| 2008/08/15 | 1,230 | 1,240 | 1,228 | 1,239 | +10 | +0.8% | 3,800 |
| 2008/08/14 | 1,236 | 1,250 | 1,227 | 1,229 | -6 | -0.5% | 9,300 |
| 2008/08/13 | 1,232 | 1,236 | 1,232 | 1,235 | -15 | -1.2% | 2,100 |
| 2008/08/12 | 1,250 | 1,250 | 1,240 | 1,250 | +10 | +0.8% | 2,300 |
| 2008/08/11 | 1,250 | 1,250 | 1,240 | 1,240 | -10 | -0.8% | 700 |
| 2008/08/08 | 1,232 | 1,250 | 1,230 | 1,250 | +18 | +1.5% | 4,300 |
| 2008/08/07 | 1,232 | 1,235 | 1,232 | 1,232 | -8 | -0.6% | 600 |
| 2008/08/06 | 1,230 | 1,240 | 1,228 | 1,240 | +10 | +0.8% | 2,400 |
| 2008/08/05 | 1,248 | 1,248 | 1,230 | 1,230 | -7 | -0.6% | 2,900 |
4051～
4100
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
