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 |
|---|---|---|---|---|---|---|---|
| 2008/08/04 | 1,233 | 1,237 | 1,231 | 1,237 | +2 | +0.2% | 900 |
| 2008/08/01 | 1,240 | 1,240 | 1,230 | 1,235 | -5 | -0.4% | 3,800 |
| 2008/07/31 | 1,240 | 1,260 | 1,235 | 1,240 | -10 | -0.8% | 1,600 |
| 2008/07/30 | 1,235 | 1,250 | 1,235 | 1,250 | +25 | +2% | 2,400 |
| 2008/07/29 | 1,230 | 1,245 | 1,224 | 1,225 | -11 | -0.9% | 6,700 |
| 2008/07/28 | 1,236 | 1,250 | 1,236 | 1,236 | ±0 | ±0% | 2,600 |
| 2008/07/25 | 1,230 | 1,240 | 1,230 | 1,236 | ±0 | ±0% | 4,000 |
| 2008/07/24 | 1,245 | 1,245 | 1,236 | 1,236 | -9 | -0.7% | 1,100 |
| 2008/07/23 | 1,246 | 1,246 | 1,245 | 1,245 | ±0 | ±0% | 1,100 |
| 2008/07/22 | 1,250 | 1,250 | 1,245 | 1,245 | -4 | -0.3% | 1,400 |
| 2008/07/18 | 1,249 | 1,249 | 1,240 | 1,249 | +8 | +0.6% | 2,400 |
| 2008/07/17 | 1,231 | 1,241 | 1,230 | 1,241 | +11 | +0.9% | 3,800 |
| 2008/07/16 | 1,232 | 1,235 | 1,226 | 1,230 | ±0 | ±0% | 3,700 |
| 2008/07/15 | 1,245 | 1,245 | 1,230 | 1,230 | -20 | -1.6% | 4,800 |
| 2008/07/14 | 1,240 | 1,250 | 1,240 | 1,250 | +5 | +0.4% | 2,100 |
| 2008/07/11 | 1,250 | 1,250 | 1,238 | 1,245 | -5 | -0.4% | 900 |
| 2008/07/10 | 1,250 | 1,250 | 1,250 | 1,250 | +8 | +0.6% | 4,800 |
| 2008/07/09 | 1,250 | 1,250 | 1,231 | 1,242 | +12 | +1% | 4,000 |
| 2008/07/08 | 1,232 | 1,232 | 1,230 | 1,230 | ±0 | ±0% | 1,200 |
| 2008/07/07 | 1,231 | 1,231 | 1,230 | 1,230 | ±0 | ±0% | 1,400 |
| 2008/07/04 | 1,230 | 1,235 | 1,230 | 1,230 | ±0 | ±0% | 1,900 |
| 2008/07/03 | 1,235 | 1,235 | 1,230 | 1,230 | -10 | -0.8% | 2,700 |
| 2008/07/02 | 1,240 | 1,240 | 1,240 | 1,240 | +5 | +0.4% | 900 |
| 2008/07/01 | 1,255 | 1,255 | 1,225 | 1,235 | +9 | +0.7% | 2,900 |
| 2008/06/30 | 1,247 | 1,260 | 1,226 | 1,226 | -19 | -1.5% | 3,400 |
| 2008/06/27 | 1,226 | 1,248 | 1,226 | 1,245 | +9 | +0.7% | 2,000 |
| 2008/06/26 | 1,240 | 1,250 | 1,226 | 1,236 | -14 | -1.1% | 2,800 |
| 2008/06/25 | 1,231 | 1,250 | 1,231 | 1,250 | +17 | +1.4% | 600 |
| 2008/06/24 | 1,232 | 1,233 | 1,232 | 1,233 | +1 | +0.1% | 300 |
| 2008/06/23 | 1,230 | 1,232 | 1,230 | 1,232 | +1 | +0.1% | 800 |
| 2008/06/20 | 1,240 | 1,240 | 1,231 | 1,231 | ±0 | ±0% | 700 |
| 2008/06/19 | 1,231 | 1,247 | 1,231 | 1,231 | +1 | +0.1% | 400 |
| 2008/06/18 | 1,250 | 1,250 | 1,230 | 1,230 | ±0 | ±0% | 2,300 |
| 2008/06/17 | 1,230 | 1,230 | 1,225 | 1,230 | +5 | +0.4% | 1,200 |
| 2008/06/16 | 1,239 | 1,239 | 1,225 | 1,225 | ±0 | ±0% | 1,800 |
| 2008/06/13 | 1,231 | 1,231 | 1,223 | 1,225 | -15 | -1.2% | 1,500 |
| 2008/06/12 | 1,230 | 1,240 | 1,225 | 1,240 | +10 | +0.8% | 2,400 |
| 2008/06/11 | 1,250 | 1,250 | 1,230 | 1,230 | -25 | -2% | 1,200 |
| 2008/06/10 | 1,240 | 1,255 | 1,227 | 1,255 | +5 | +0.4% | 4,900 |
| 2008/06/09 | 1,229 | 1,250 | 1,229 | 1,250 | +10 | +0.8% | 2,800 |
| 2008/06/06 | 1,226 | 1,245 | 1,226 | 1,240 | +1 | +0.1% | 4,700 |
| 2008/06/05 | 1,245 | 1,245 | 1,221 | 1,239 | -6 | -0.5% | 2,400 |
| 2008/06/04 | 1,226 | 1,245 | 1,225 | 1,245 | ±0 | ±0% | 5,400 |
| 2008/06/03 | 1,247 | 1,247 | 1,240 | 1,245 | -5 | -0.4% | 400 |
| 2008/06/02 | 1,238 | 1,250 | 1,222 | 1,250 | +12 | +1% | 2,000 |
| 2008/05/30 | 1,230 | 1,240 | 1,225 | 1,238 | +17 | +1.4% | 2,900 |
| 2008/05/29 | 1,221 | 1,221 | 1,221 | 1,221 | -19 | -1.5% | 500 |
| 2008/05/28 | 1,250 | 1,250 | 1,225 | 1,240 | -14 | -1.1% | 2,800 |
| 2008/05/27 | 1,238 | 1,254 | 1,226 | 1,254 | +14 | +1.1% | 2,700 |
| 2008/05/26 | 1,245 | 1,250 | 1,227 | 1,240 | -5 | -0.4% | 1,500 |
4101～
4150
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
