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 |
|---|---|---|---|---|---|---|---|
| 2007/09/28 | 1,313 | 1,350 | 1,313 | 1,345 | +32 | +2.4% | 6,200 |
| 2007/09/27 | 1,304 | 1,340 | 1,304 | 1,313 | +11 | +0.8% | 11,900 |
| 2007/09/26 | 1,362 | 1,362 | 1,300 | 1,302 | -60 | -4.4% | 18,800 |
| 2007/09/25 | 1,400 | 1,400 | 1,350 | 1,362 | -114 | -7.7% | 14,100 |
| 2007/09/21 | 1,455 | 1,476 | 1,454 | 1,476 | +21 | +1.4% | 21,700 |
| 2007/09/20 | 1,456 | 1,456 | 1,453 | 1,455 | +1 | +0.1% | 12,300 |
| 2007/09/19 | 1,455 | 1,456 | 1,450 | 1,454 | +1 | +0.1% | 15,200 |
| 2007/09/18 | 1,468 | 1,470 | 1,453 | 1,453 | -15 | -1% | 10,000 |
| 2007/09/14 | 1,446 | 1,469 | 1,445 | 1,468 | +18 | +1.2% | 3,800 |
| 2007/09/13 | 1,450 | 1,460 | 1,443 | 1,450 | +7 | +0.5% | 6,500 |
| 2007/09/12 | 1,450 | 1,450 | 1,441 | 1,443 | -2 | -0.1% | 8,000 |
| 2007/09/11 | 1,460 | 1,460 | 1,445 | 1,445 | -8 | -0.6% | 6,900 |
| 2007/09/10 | 1,460 | 1,460 | 1,450 | 1,453 | -12 | -0.8% | 6,000 |
| 2007/09/07 | 1,470 | 1,470 | 1,460 | 1,465 | -5 | -0.3% | 7,200 |
| 2007/09/06 | 1,469 | 1,470 | 1,455 | 1,470 | ±0 | ±0% | 6,500 |
| 2007/09/05 | 1,461 | 1,475 | 1,461 | 1,470 | ±0 | ±0% | 4,300 |
| 2007/09/04 | 1,456 | 1,472 | 1,455 | 1,470 | +14 | +1% | 2,900 |
| 2007/09/03 | 1,461 | 1,470 | 1,455 | 1,456 | -5 | -0.3% | 7,600 |
| 2007/08/31 | 1,451 | 1,462 | 1,450 | 1,461 | +11 | +0.8% | 3,500 |
| 2007/08/30 | 1,445 | 1,450 | 1,445 | 1,450 | +5 | +0.3% | 1,600 |
| 2007/08/29 | 1,440 | 1,450 | 1,440 | 1,445 | -15 | -1% | 5,900 |
| 2007/08/28 | 1,450 | 1,460 | 1,449 | 1,460 | +10 | +0.7% | 3,300 |
| 2007/08/27 | 1,470 | 1,470 | 1,450 | 1,450 | -11 | -0.8% | 8,000 |
| 2007/08/24 | 1,450 | 1,461 | 1,436 | 1,461 | +11 | +0.8% | 5,900 |
| 2007/08/23 | 1,440 | 1,454 | 1,440 | 1,450 | +5 | +0.3% | 7,200 |
| 2007/08/22 | 1,440 | 1,451 | 1,440 | 1,445 | +5 | +0.3% | 5,200 |
| 2007/08/21 | 1,436 | 1,450 | 1,430 | 1,440 | +4 | +0.3% | 4,600 |
| 2007/08/20 | 1,437 | 1,450 | 1,436 | 1,436 | ±0 | ±0% | 5,100 |
| 2007/08/17 | 1,473 | 1,473 | 1,425 | 1,436 | -37 | -2.5% | 17,600 |
| 2007/08/16 | 1,463 | 1,476 | 1,450 | 1,473 | +10 | +0.7% | 11,900 |
| 2007/08/15 | 1,450 | 1,488 | 1,450 | 1,463 | ±0 | ±0% | 7,800 |
| 2007/08/14 | 1,455 | 1,463 | 1,455 | 1,463 | ±0 | ±0% | 7,100 |
| 2007/08/13 | 1,485 | 1,485 | 1,461 | 1,463 | -19 | -1.3% | 5,400 |
| 2007/08/10 | 1,470 | 1,482 | 1,468 | 1,482 | +12 | +0.8% | 5,800 |
| 2007/08/09 | 1,480 | 1,480 | 1,468 | 1,470 | -9 | -0.6% | 5,600 |
| 2007/08/08 | 1,485 | 1,485 | 1,479 | 1,479 | -5 | -0.3% | 4,500 |
| 2007/08/07 | 1,468 | 1,485 | 1,467 | 1,484 | +16 | +1.1% | 5,900 |
| 2007/08/06 | 1,483 | 1,489 | 1,467 | 1,468 | +5 | +0.3% | 11,000 |
| 2007/08/03 | 1,465 | 1,467 | 1,462 | 1,463 | +6 | +0.4% | 3,900 |
| 2007/08/02 | 1,465 | 1,478 | 1,457 | 1,457 | -13 | -0.9% | 7,600 |
| 2007/08/01 | 1,475 | 1,476 | 1,470 | 1,470 | -5 | -0.3% | 2,800 |
| 2007/07/31 | 1,460 | 1,475 | 1,460 | 1,475 | +20 | +1.4% | 5,100 |
| 2007/07/30 | 1,458 | 1,458 | 1,455 | 1,455 | -3 | -0.2% | 7,400 |
| 2007/07/27 | 1,465 | 1,466 | 1,458 | 1,458 | -12 | -0.8% | 22,400 |
| 2007/07/26 | 1,470 | 1,472 | 1,468 | 1,470 | ±0 | ±0% | 3,500 |
| 2007/07/25 | 1,478 | 1,479 | 1,467 | 1,470 | -8 | -0.5% | 7,200 |
| 2007/07/24 | 1,465 | 1,480 | 1,465 | 1,478 | +9 | +0.6% | 11,400 |
| 2007/07/23 | 1,465 | 1,469 | 1,465 | 1,469 | +4 | +0.3% | 9,700 |
| 2007/07/20 | 1,469 | 1,469 | 1,465 | 1,465 | -4 | -0.3% | 15,900 |
| 2007/07/19 | 1,481 | 1,481 | 1,469 | 1,469 | -11 | -0.7% | 7,200 |
4351～
4400
件表示中 / 6882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 | 263,600円 | +0.8% | +0.8% | 3.22% | 29.70倍 | 1.68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 |
| モロゾフ | 158,800円 | +0.1% | -49.0% | 0.88% | 56.33倍 | 1.65倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
| はごろも | 325,000円 | +2.2% | 0.0% | 1.85% | 13.30倍 | 0.74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 | 470,500円 | +10.5% | -23.2% | 1.53% | 23.47倍 | 3.37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 |
| 井村屋Ｇ | 243,800円 | +2.7% | +1.0% | 1.48% | 13.87倍 | 1.41倍 |
|
冷菓や点心主力。大豆製品や調味料等多角化。原料の小豆相場影響大。マレーシア等へも進出 |
市場注目の銘柄
チャート関連のコラム
