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 |
|---|---|---|---|---|---|---|---|
| 2008/05/23 | 1,240 | 1,245 | 1,240 | 1,245 | +5 | +0.4% | 900 |
| 2008/05/22 | 1,240 | 1,240 | 1,240 | 1,240 | -17 | -1.4% | 100 |
| 2008/05/21 | 1,215 | 1,257 | 1,215 | 1,257 | +42 | +3.5% | 2,200 |
| 2008/05/20 | 1,230 | 1,230 | 1,204 | 1,215 | -15 | -1.2% | 3,700 |
| 2008/05/19 | 1,270 | 1,290 | 1,230 | 1,230 | -40 | -3.1% | 5,200 |
| 2008/05/16 | 1,270 | 1,270 | 1,250 | 1,270 | +20 | +1.6% | 5,200 |
| 2008/05/15 | 1,190 | 1,250 | 1,190 | 1,250 | +30 | +2.5% | 14,500 |
| 2008/05/14 | 1,222 | 1,222 | 1,200 | 1,220 | -2 | -0.2% | 1,700 |
| 2008/05/13 | 1,220 | 1,224 | 1,220 | 1,222 | +26 | +2.2% | 600 |
| 2008/05/12 | 1,200 | 1,220 | 1,190 | 1,196 | -5 | -0.4% | 3,200 |
| 2008/05/09 | 1,204 | 1,210 | 1,180 | 1,201 | -4 | -0.3% | 3,200 |
| 2008/05/08 | 1,210 | 1,210 | 1,200 | 1,205 | +5 | +0.4% | 1,800 |
| 2008/05/07 | 1,200 | 1,200 | 1,181 | 1,200 | +10 | +0.8% | 2,800 |
| 2008/05/02 | 1,200 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 900 |
| 2008/05/01 | 1,196 | 1,208 | 1,196 | 1,200 | +6 | +0.5% | 400 |
| 2008/04/30 | 1,215 | 1,220 | 1,185 | 1,194 | -11 | -0.9% | 6,900 |
| 2008/04/28 | 1,200 | 1,205 | 1,200 | 1,205 | +5 | +0.4% | 1,600 |
| 2008/04/25 | 1,200 | 1,200 | 1,200 | 1,200 | +1 | +0.1% | 1,200 |
| 2008/04/24 | 1,182 | 1,199 | 1,182 | 1,199 | +1 | +0.1% | 500 |
| 2008/04/23 | 1,180 | 1,200 | 1,176 | 1,198 | +18 | +1.5% | 3,300 |
| 2008/04/22 | 1,190 | 1,200 | 1,180 | 1,180 | -10 | -0.8% | 1,900 |
| 2008/04/21 | 1,188 | 1,190 | 1,188 | 1,190 | +5 | +0.4% | 1,300 |
| 2008/04/18 | 1,185 | 1,194 | 1,181 | 1,185 | ±0 | ±0% | 1,900 |
| 2008/04/17 | 1,185 | 1,185 | 1,185 | 1,185 | ±0 | ±0% | 400 |
| 2008/04/16 | 1,180 | 1,185 | 1,180 | 1,185 | +5 | +0.4% | 4,000 |
| 2008/04/15 | 1,159 | 1,180 | 1,159 | 1,180 | +5 | +0.4% | 1,100 |
| 2008/04/14 | 1,150 | 1,182 | 1,150 | 1,175 | +15 | +1.3% | 1,800 |
| 2008/04/11 | 1,161 | 1,180 | 1,160 | 1,160 | -1 | -0.1% | 1,700 |
| 2008/04/10 | 1,179 | 1,179 | 1,153 | 1,161 | -19 | -1.6% | 1,000 |
| 2008/04/09 | 1,160 | 1,180 | 1,160 | 1,180 | +20 | +1.7% | 1,500 |
| 2008/04/08 | 1,161 | 1,165 | 1,160 | 1,160 | ±0 | ±0% | 1,800 |
| 2008/04/07 | 1,160 | 1,179 | 1,160 | 1,160 | -5 | -0.4% | 1,800 |
| 2008/04/04 | 1,179 | 1,179 | 1,165 | 1,165 | -14 | -1.2% | 1,300 |
| 2008/04/03 | 1,170 | 1,179 | 1,170 | 1,179 | ±0 | ±0% | 200 |
| 2008/04/02 | 1,155 | 1,179 | 1,152 | 1,179 | +29 | +2.5% | 1,200 |
| 2008/04/01 | 1,181 | 1,182 | 1,150 | 1,150 | -31 | -2.6% | 3,300 |
| 2008/03/31 | 1,174 | 1,182 | 1,174 | 1,181 | +8 | +0.7% | 3,200 |
| 2008/03/28 | 1,166 | 1,173 | 1,162 | 1,173 | +11 | +0.9% | 1,500 |
| 2008/03/27 | 1,162 | 1,162 | 1,160 | 1,162 | +12 | +1% | 900 |
| 2008/03/26 | 1,139 | 1,150 | 1,139 | 1,150 | -9 | -0.8% | 900 |
| 2008/03/25 | 1,145 | 1,160 | 1,140 | 1,159 | +19 | +1.7% | 2,900 |
| 2008/03/24 | 1,145 | 1,145 | 1,135 | 1,140 | +8 | +0.7% | 900 |
| 2008/03/21 | 1,136 | 1,153 | 1,130 | 1,132 | +2 | +0.2% | 2,600 |
| 2008/03/19 | 1,178 | 1,178 | 1,130 | 1,130 | -25 | -2.2% | 2,800 |
| 2008/03/18 | 1,145 | 1,155 | 1,120 | 1,155 | +10 | +0.9% | 3,300 |
| 2008/03/17 | 1,166 | 1,166 | 1,145 | 1,145 | -21 | -1.8% | 5,900 |
| 2008/03/14 | 1,178 | 1,178 | 1,166 | 1,166 | ±0 | ±0% | 1,100 |
| 2008/03/13 | 1,176 | 1,176 | 1,150 | 1,166 | -11 | -0.9% | 1,800 |
| 2008/03/12 | 1,185 | 1,185 | 1,157 | 1,177 | +22 | +1.9% | 2,100 |
| 2008/03/11 | 1,150 | 1,155 | 1,150 | 1,155 | -11 | -0.9% | 1,400 |
4151～
4200
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
