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 |
|---|---|---|---|---|---|---|---|
| 2007/08/31 | 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 |
| 2007/07/18 | 1,470 | 1,480 | 1,469 | 1,480 | +10 | +0.7% | 8,000 |
| 2007/07/17 | 1,479 | 1,479 | 1,469 | 1,470 | -9 | -0.6% | 22,100 |
| 2007/07/13 | 1,480 | 1,480 | 1,471 | 1,479 | +5 | +0.3% | 5,500 |
| 2007/07/12 | 1,471 | 1,474 | 1,469 | 1,474 | +4 | +0.3% | 9,800 |
| 2007/07/11 | 1,472 | 1,474 | 1,470 | 1,470 | -1 | -0.1% | 9,100 |
| 2007/07/10 | 1,473 | 1,475 | 1,471 | 1,471 | -1 | -0.1% | 9,500 |
| 2007/07/09 | 1,471 | 1,473 | 1,470 | 1,472 | +1 | +0.1% | 10,300 |
| 2007/07/06 | 1,472 | 1,473 | 1,470 | 1,471 | -1 | -0.1% | 7,800 |
| 2007/07/05 | 1,472 | 1,472 | 1,470 | 1,472 | ±0 | ±0% | 9,400 |
| 2007/07/04 | 1,473 | 1,473 | 1,468 | 1,472 | -1 | -0.1% | 17,700 |
| 2007/07/03 | 1,473 | 1,473 | 1,470 | 1,473 | ±0 | ±0% | 7,600 |
| 2007/07/02 | 1,473 | 1,474 | 1,470 | 1,473 | ±0 | ±0% | 8,100 |
| 2007/06/29 | 1,478 | 1,479 | 1,473 | 1,473 | -5 | -0.3% | 23,600 |
| 2007/06/28 | 1,480 | 1,482 | 1,478 | 1,478 | -4 | -0.3% | 10,400 |
| 2007/06/27 | 1,487 | 1,487 | 1,482 | 1,482 | -6 | -0.4% | 8,000 |
| 2007/06/26 | 1,489 | 1,493 | 1,487 | 1,488 | -5 | -0.3% | 8,800 |
| 2007/06/25 | 1,498 | 1,498 | 1,490 | 1,493 | +4 | +0.3% | 5,400 |
| 2007/06/22 | 1,492 | 1,499 | 1,489 | 1,489 | -5 | -0.3% | 15,300 |
4401～
4450
件表示中 / 6914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 | 268,500円 | +0.8% | +0.8% | 3.17% | 30.25倍 | 1.71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 |
| かどや | 371,000円 | +1.4% | -5.7% | 2.56% | 15.88倍 | 0.97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 |
| はごろも | 335,000円 | +2.2% | 0.0% | 1.79% | 13.71倍 | 0.76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 |
| 井村屋Ｇ | 252,900円 | +2.7% | +1.0% | 1.42% | 14.39倍 | 1.46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 |
| やまみ | 466,500円 | +9.2% | +15.5% | 1.54% | 23.62倍 | 3.12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 |
市場注目の銘柄
チャート関連のコラム
