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 |
|---|---|---|---|---|---|---|---|
| 2007/05/17 | 1,522 | 1,530 | 1,520 | 1,520 | -2 | -0.1% | 3,800 |
| 2007/05/16 | 1,520 | 1,530 | 1,520 | 1,522 | +2 | +0.1% | 3,900 |
| 2007/05/15 | 1,520 | 1,526 | 1,515 | 1,520 | -7 | -0.5% | 5,800 |
| 2007/05/14 | 1,525 | 1,528 | 1,520 | 1,527 | -8 | -0.5% | 3,400 |
| 2007/05/11 | 1,523 | 1,535 | 1,522 | 1,535 | +10 | +0.7% | 3,500 |
| 2007/05/10 | 1,520 | 1,545 | 1,520 | 1,525 | ±0 | ±0% | 6,500 |
| 2007/05/09 | 1,524 | 1,525 | 1,521 | 1,525 | ±0 | ±0% | 5,200 |
| 2007/05/08 | 1,524 | 1,525 | 1,524 | 1,525 | ±0 | ±0% | 3,700 |
| 2007/05/07 | 1,545 | 1,545 | 1,525 | 1,525 | ±0 | ±0% | 7,100 |
| 2007/05/02 | 1,526 | 1,526 | 1,524 | 1,525 | ±0 | ±0% | 5,400 |
| 2007/05/01 | 1,521 | 1,525 | 1,520 | 1,525 | -3 | -0.2% | 3,800 |
| 2007/04/27 | 1,520 | 1,528 | 1,515 | 1,528 | ±0 | ±0% | 3,200 |
| 2007/04/26 | 1,528 | 1,529 | 1,512 | 1,528 | -1 | -0.1% | 3,400 |
| 2007/04/25 | 1,510 | 1,529 | 1,510 | 1,529 | +5 | +0.3% | 2,700 |
| 2007/04/24 | 1,510 | 1,525 | 1,510 | 1,524 | -6 | -0.4% | 4,400 |
| 2007/04/23 | 1,530 | 1,530 | 1,520 | 1,530 | ±0 | ±0% | 11,100 |
| 2007/04/20 | 1,521 | 1,533 | 1,521 | 1,530 | -10 | -0.6% | 2,400 |
| 2007/04/19 | 1,533 | 1,540 | 1,530 | 1,540 | +7 | +0.5% | 4,800 |
| 2007/04/18 | 1,520 | 1,540 | 1,520 | 1,533 | ±0 | ±0% | 3,200 |
| 2007/04/17 | 1,530 | 1,540 | 1,528 | 1,533 | ±0 | ±0% | 8,500 |
| 2007/04/16 | 1,532 | 1,540 | 1,532 | 1,533 | -1 | -0.1% | 4,900 |
| 2007/04/13 | 1,532 | 1,540 | 1,532 | 1,534 | -6 | -0.4% | 9,600 |
| 2007/04/12 | 1,536 | 1,545 | 1,535 | 1,540 | ±0 | ±0% | 3,700 |
| 2007/04/11 | 1,536 | 1,540 | 1,536 | 1,540 | ±0 | ±0% | 6,200 |
| 2007/04/10 | 1,540 | 1,556 | 1,540 | 1,540 | -1 | -0.1% | 5,300 |
| 2007/04/09 | 1,536 | 1,551 | 1,536 | 1,541 | +5 | +0.3% | 3,800 |
| 2007/04/06 | 1,540 | 1,549 | 1,536 | 1,536 | -4 | -0.3% | 4,500 |
| 2007/04/05 | 1,540 | 1,560 | 1,540 | 1,540 | +4 | +0.3% | 2,200 |
| 2007/04/04 | 1,536 | 1,540 | 1,535 | 1,536 | +1 | +0.1% | 8,700 |
| 2007/04/03 | 1,555 | 1,556 | 1,530 | 1,535 | -20 | -1.3% | 11,900 |
| 2007/04/02 | 1,565 | 1,565 | 1,555 | 1,555 | -9 | -0.6% | 5,500 |
| 2007/03/30 | 1,560 | 1,565 | 1,560 | 1,564 | -1 | -0.1% | 3,900 |
| 2007/03/29 | 1,555 | 1,565 | 1,550 | 1,565 | +16 | +1% | 6,800 |
| 2007/03/28 | 1,557 | 1,557 | 1,549 | 1,549 | -6 | -0.4% | 8,600 |
| 2007/03/27 | 1,560 | 1,560 | 1,555 | 1,555 | +5 | +0.3% | 2,300 |
| 2007/03/26 | 1,564 | 1,564 | 1,545 | 1,550 | -17 | -1.1% | 16,300 |
| 2007/03/23 | 1,565 | 1,567 | 1,560 | 1,567 | +2 | +0.1% | 8,200 |
| 2007/03/22 | 1,570 | 1,570 | 1,560 | 1,565 | ±0 | ±0% | 8,600 |
| 2007/03/20 | 1,553 | 1,574 | 1,552 | 1,565 | +13 | +0.8% | 2,100 |
| 2007/03/19 | 1,551 | 1,570 | 1,551 | 1,552 | -3 | -0.2% | 3,900 |
| 2007/03/16 | 1,560 | 1,562 | 1,552 | 1,555 | -5 | -0.3% | 6,200 |
| 2007/03/15 | 1,553 | 1,560 | 1,541 | 1,560 | +19 | +1.2% | 5,100 |
| 2007/03/14 | 1,550 | 1,551 | 1,541 | 1,541 | -9 | -0.6% | 11,600 |
| 2007/03/13 | 1,553 | 1,553 | 1,550 | 1,550 | -2 | -0.1% | 15,100 |
| 2007/03/12 | 1,553 | 1,555 | 1,552 | 1,552 | ±0 | ±0% | 7,600 |
| 2007/03/09 | 1,550 | 1,554 | 1,550 | 1,552 | +2 | +0.1% | 9,900 |
| 2007/03/08 | 1,545 | 1,555 | 1,545 | 1,550 | +1 | +0.1% | 5,600 |
| 2007/03/07 | 1,550 | 1,550 | 1,545 | 1,549 | +8 | +0.5% | 16,800 |
| 2007/03/06 | 1,520 | 1,550 | 1,520 | 1,541 | +21 | +1.4% | 9,000 |
| 2007/03/05 | 1,555 | 1,555 | 1,520 | 1,520 | -30 | -1.9% | 17,100 |
4401～
4450
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 | 274,300円 | -2.3% | -19.4% | 3.10% | 23.88倍 | 1.81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 | 226,000円 | -6.5% | -39.0% | 3.54% | 10.42倍 | 0.36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 | 330,000円 | +1.8% | +23.4% | 1.82% | 15.52倍 | 0.78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 | 488,500円 | +10.5% | -23.2% | 1.47% | 24.37倍 | 3.49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 | 358,500円 | +1.4% | -5.7% | 2.65% | 15.34倍 | 0.93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
