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 |
|---|---|---|---|---|---|---|---|
| 2007/01/25 | 1,575 | 1,580 | 1,566 | 1,566 | ±0 | ±0% | 18,100 |
| 2007/01/24 | 1,565 | 1,567 | 1,564 | 1,566 | +1 | +0.1% | 42,500 |
| 2007/01/23 | 1,575 | 1,578 | 1,564 | 1,565 | -9 | -0.6% | 61,000 |
| 2007/01/22 | 1,570 | 1,582 | 1,568 | 1,574 | +9 | +0.6% | 68,500 |
| 2007/01/19 | 1,566 | 1,570 | 1,562 | 1,565 | ±0 | ±0% | 29,600 |
| 2007/01/18 | 1,566 | 1,566 | 1,562 | 1,565 | -3 | -0.2% | 38,200 |
| 2007/01/17 | 1,577 | 1,577 | 1,565 | 1,568 | -5 | -0.3% | 40,900 |
| 2007/01/16 | 1,571 | 1,580 | 1,570 | 1,573 | +2 | +0.1% | 22,400 |
| 2007/01/15 | 1,570 | 1,580 | 1,570 | 1,571 | -4 | -0.3% | 21,200 |
| 2007/01/12 | 1,576 | 1,576 | 1,570 | 1,575 | -3 | -0.2% | 18,000 |
| 2007/01/11 | 1,600 | 1,600 | 1,578 | 1,578 | -7 | -0.4% | 23,100 |
| 2007/01/10 | 1,590 | 1,595 | 1,584 | 1,585 | -5 | -0.3% | 15,900 |
| 2007/01/09 | 1,594 | 1,594 | 1,588 | 1,590 | -10 | -0.6% | 27,500 |
| 2007/01/05 | 1,600 | 1,600 | 1,595 | 1,600 | -3 | -0.2% | 34,000 |
| 2007/01/04 | 1,600 | 1,603 | 1,598 | 1,603 | -2 | -0.1% | 25,000 |
| 2006/12/29 | 1,610 | 1,610 | 1,605 | 1,605 | -3 | -0.2% | 10,200 |
| 2006/12/28 | 1,610 | 1,611 | 1,607 | 1,608 | -2 | -0.1% | 10,600 |
| 2006/12/27 | 1,610 | 1,615 | 1,610 | 1,610 | ±0 | ±0% | 7,400 |
| 2006/12/26 | 1,613 | 1,615 | 1,608 | 1,610 | -5 | -0.3% | 16,500 |
| 2006/12/25 | 1,615 | 1,616 | 1,605 | 1,615 | +5 | +0.3% | 17,500 |
| 2006/12/22 | 1,600 | 1,610 | 1,595 | 1,610 | +12 | +0.8% | 19,900 |
| 2006/12/21 | 1,600 | 1,600 | 1,595 | 1,598 | -2 | -0.1% | 25,500 |
| 2006/12/20 | 1,600 | 1,601 | 1,595 | 1,600 | -3 | -0.2% | 33,000 |
| 2006/12/19 | 1,604 | 1,610 | 1,602 | 1,603 | -10 | -0.6% | 15,500 |
| 2006/12/18 | 1,605 | 1,615 | 1,604 | 1,613 | +8 | +0.5% | 18,400 |
| 2006/12/15 | 1,615 | 1,615 | 1,600 | 1,605 | -6 | -0.4% | 36,700 |
| 2006/12/14 | 1,620 | 1,620 | 1,605 | 1,611 | -9 | -0.6% | 17,400 |
| 2006/12/13 | 1,630 | 1,634 | 1,620 | 1,620 | -20 | -1.2% | 17,500 |
| 2006/12/12 | 1,640 | 1,650 | 1,630 | 1,640 | ±0 | ±0% | 23,400 |
| 2006/12/11 | 1,665 | 1,665 | 1,640 | 1,640 | -10 | -0.6% | 14,300 |
| 2006/12/08 | 1,661 | 1,675 | 1,630 | 1,650 | -10 | -0.6% | 28,300 |
| 2006/12/07 | 1,600 | 1,660 | 1,600 | 1,660 | +62 | +3.9% | 25,400 |
| 2006/12/06 | 1,605 | 1,605 | 1,591 | 1,598 | -14 | -0.9% | 44,200 |
| 2006/12/05 | 1,633 | 1,633 | 1,601 | 1,612 | -26 | -1.6% | 44,600 |
| 2006/12/04 | 1,685 | 1,685 | 1,630 | 1,638 | -47 | -2.8% | 30,400 |
| 2006/12/01 | 1,700 | 1,700 | 1,678 | 1,685 | -17 | -1% | 25,000 |
| 2006/11/30 | 1,694 | 1,702 | 1,694 | 1,702 | +8 | +0.5% | 9,800 |
| 2006/11/29 | 1,710 | 1,710 | 1,694 | 1,694 | -16 | -0.9% | 19,400 |
| 2006/11/28 | 1,708 | 1,710 | 1,700 | 1,710 | +2 | +0.1% | 9,300 |
| 2006/11/27 | 1,700 | 1,710 | 1,695 | 1,708 | +9 | +0.5% | 14,000 |
| 2006/11/24 | 1,701 | 1,701 | 1,695 | 1,699 | -12 | -0.7% | 21,400 |
| 2006/11/22 | 1,700 | 1,720 | 1,697 | 1,711 | +11 | +0.6% | 11,200 |
| 2006/11/21 | 1,722 | 1,722 | 1,700 | 1,700 | -22 | -1.3% | 14,700 |
| 2006/11/20 | 1,750 | 1,755 | 1,722 | 1,722 | -68 | -3.8% | 11,500 |
| 2006/11/17 | 1,800 | 1,805 | 1,770 | 1,790 | -5 | -0.3% | 12,400 |
| 2006/11/16 | 1,790 | 1,795 | 1,780 | 1,795 | +5 | +0.3% | 8,300 |
| 2006/11/15 | 1,768 | 1,797 | 1,765 | 1,790 | +30 | +1.7% | 10,000 |
| 2006/11/14 | 1,755 | 1,785 | 1,731 | 1,760 | -25 | -1.4% | 19,100 |
| 2006/11/13 | 1,810 | 1,830 | 1,760 | 1,785 | -75 | -4% | 18,600 |
| 2006/11/10 | 1,840 | 1,860 | 1,810 | 1,860 | ±0 | ±0% | 15,000 |
4551～
4600
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 | 269,900円 | +0.8% | +0.8% | 3.15% | 30.41倍 | 1.72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 | 371,500円 | +1.4% | -5.7% | 2.56% | 15.90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 | 253,800円 | +2.7% | +1.0% | 1.42% | 14.44倍 | 1.47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 | 474,000円 | +9.2% | +15.5% | 1.52% | 24.00倍 | 3.17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
