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 |
|---|---|---|---|---|---|---|---|
| 2006/01/23 | 1,785 | 1,785 | 1,750 | 1,750 | -35 | -2% | 12,600 |
| 2006/01/20 | 1,797 | 1,798 | 1,770 | 1,785 | -9 | -0.5% | 6,600 |
| 2006/01/19 | 1,705 | 1,800 | 1,705 | 1,794 | +29 | +1.6% | 12,000 |
| 2006/01/18 | 1,780 | 1,800 | 1,700 | 1,765 | -20 | -1.1% | 84,500 |
| 2006/01/17 | 1,801 | 1,821 | 1,785 | 1,785 | -16 | -0.9% | 51,300 |
| 2006/01/16 | 1,795 | 1,805 | 1,790 | 1,801 | +6 | +0.3% | 56,700 |
| 2006/01/13 | 1,785 | 1,799 | 1,785 | 1,795 | +10 | +0.6% | 7,900 |
| 2006/01/12 | 1,780 | 1,800 | 1,780 | 1,785 | -5 | -0.3% | 8,300 |
| 2006/01/11 | 1,783 | 1,800 | 1,780 | 1,790 | +5 | +0.3% | 10,800 |
| 2006/01/10 | 1,798 | 1,800 | 1,780 | 1,785 | -8 | -0.4% | 24,400 |
| 2006/01/06 | 1,798 | 1,801 | 1,791 | 1,793 | -4 | -0.2% | 11,700 |
| 2006/01/05 | 1,805 | 1,805 | 1,786 | 1,797 | -8 | -0.4% | 19,300 |
| 2006/01/04 | 1,790 | 1,805 | 1,785 | 1,805 | +15 | +0.8% | 7,800 |
| 2005/12/30 | 1,800 | 1,800 | 1,775 | 1,790 | -10 | -0.6% | 3,100 |
| 2005/12/29 | 1,800 | 1,800 | 1,785 | 1,800 | -5 | -0.3% | 9,800 |
| 2005/12/28 | 1,799 | 1,810 | 1,799 | 1,805 | +6 | +0.3% | 16,100 |
| 2005/12/27 | 1,752 | 1,810 | 1,751 | 1,799 | +47 | +2.7% | 48,100 |
| 2005/12/26 | 1,750 | 1,753 | 1,746 | 1,752 | -2 | -0.1% | 18,000 |
| 2005/12/22 | 1,750 | 1,754 | 1,742 | 1,754 | -14 | -0.8% | 22,700 |
| 2005/12/21 | 1,780 | 1,780 | 1,768 | 1,768 | -18 | -1% | 14,200 |
| 2005/12/20 | 1,801 | 1,809 | 1,786 | 1,786 | -14 | -0.8% | 17,300 |
| 2005/12/19 | 1,800 | 1,810 | 1,792 | 1,800 | +8 | +0.4% | 51,200 |
| 2005/12/16 | 1,780 | 1,800 | 1,770 | 1,792 | +27 | +1.5% | 22,900 |
| 2005/12/15 | 1,751 | 1,781 | 1,750 | 1,765 | +14 | +0.8% | 27,000 |
| 2005/12/14 | 1,726 | 1,800 | 1,720 | 1,751 | +36 | +2.1% | 46,300 |
| 2005/12/13 | 1,713 | 1,724 | 1,713 | 1,715 | +2 | +0.1% | 20,500 |
| 2005/12/12 | 1,700 | 1,713 | 1,695 | 1,713 | +12 | +0.7% | 15,100 |
| 2005/12/09 | 1,696 | 1,701 | 1,695 | 1,701 | +6 | +0.4% | 12,200 |
| 2005/12/08 | 1,700 | 1,713 | 1,690 | 1,695 | -4 | -0.2% | 114,700 |
| 2005/12/07 | 1,695 | 1,699 | 1,687 | 1,699 | +14 | +0.8% | 12,000 |
| 2005/12/06 | 1,680 | 1,685 | 1,680 | 1,685 | +5 | +0.3% | 7,900 |
| 2005/12/05 | 1,675 | 1,680 | 1,671 | 1,680 | +10 | +0.6% | 10,200 |
| 2005/12/02 | 1,671 | 1,678 | 1,670 | 1,670 | -1 | -0.1% | 13,000 |
| 2005/12/01 | 1,671 | 1,679 | 1,670 | 1,671 | +1 | +0.1% | 4,100 |
| 2005/11/30 | 1,680 | 1,680 | 1,670 | 1,670 | -3 | -0.2% | 7,400 |
| 2005/11/29 | 1,678 | 1,678 | 1,673 | 1,673 | -3 | -0.2% | 5,200 |
| 2005/11/28 | 1,675 | 1,678 | 1,671 | 1,676 | +6 | +0.4% | 7,700 |
| 2005/11/25 | 1,672 | 1,675 | 1,670 | 1,670 | -5 | -0.3% | 5,700 |
| 2005/11/24 | 1,670 | 1,675 | 1,667 | 1,675 | +5 | +0.3% | 6,100 |
| 2005/11/22 | 1,670 | 1,680 | 1,665 | 1,670 | +10 | +0.6% | 17,700 |
| 2005/11/21 | 1,650 | 1,660 | 1,650 | 1,660 | +10 | +0.6% | 9,300 |
| 2005/11/18 | 1,655 | 1,658 | 1,650 | 1,650 | -5 | -0.3% | 8,100 |
| 2005/11/17 | 1,655 | 1,657 | 1,654 | 1,655 | ±0 | ±0% | 7,700 |
| 2005/11/16 | 1,657 | 1,658 | 1,655 | 1,655 | -2 | -0.1% | 7,100 |
| 2005/11/15 | 1,659 | 1,659 | 1,657 | 1,657 | -2 | -0.1% | 7,700 |
| 2005/11/14 | 1,660 | 1,666 | 1,659 | 1,659 | -1 | -0.1% | 5,900 |
| 2005/11/11 | 1,660 | 1,670 | 1,657 | 1,660 | +3 | +0.2% | 14,200 |
| 2005/11/10 | 1,654 | 1,658 | 1,654 | 1,657 | +3 | +0.2% | 4,300 |
| 2005/11/09 | 1,656 | 1,657 | 1,653 | 1,654 | -2 | -0.1% | 8,600 |
| 2005/11/08 | 1,658 | 1,659 | 1,655 | 1,656 | ±0 | ±0% | 9,500 |
4801～
4850
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
