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 |
---|---|---|---|---|---|---|---|
2004/08/17 | 1,670 | 1,670 | 1,650 | 1,650 | -10 | -0.6% | 3,300 |
2004/08/16 | 1,650 | 1,660 | 1,650 | 1,660 | +10 | +0.6% | 7,800 |
2004/08/13 | 1,650 | 1,670 | 1,650 | 1,650 | ±0 | ±0% | 3,100 |
2004/08/12 | 1,700 | 1,700 | 1,650 | 1,650 | -50 | -2.9% | 9,700 |
2004/08/11 | 1,680 | 1,700 | 1,680 | 1,700 | ±0 | ±0% | 5,100 |
2004/08/10 | 1,700 | 1,730 | 1,700 | 1,700 | ±0 | ±0% | 4,000 |
2004/08/09 | 1,680 | 1,700 | 1,680 | 1,700 | ±0 | ±0% | 1,400 |
2004/08/06 | 1,680 | 1,700 | 1,680 | 1,700 | +20 | +1.2% | 900 |
2004/08/05 | 1,700 | 1,700 | 1,670 | 1,680 | -20 | -1.2% | 10,800 |
2004/08/04 | 1,710 | 1,750 | 1,700 | 1,700 | -10 | -0.6% | 2,300 |
2004/08/03 | 1,720 | 1,720 | 1,710 | 1,710 | -10 | -0.6% | 600 |
2004/08/02 | 1,750 | 1,750 | 1,710 | 1,720 | +10 | +0.6% | 3,800 |
2004/07/30 | 1,720 | 1,740 | 1,700 | 1,710 | -20 | -1.2% | 2,700 |
2004/07/29 | 1,680 | 1,730 | 1,680 | 1,730 | +30 | +1.8% | 3,200 |
2004/07/28 | 1,700 | 1,700 | 1,680 | 1,700 | +20 | +1.2% | 2,200 |
2004/07/27 | 1,700 | 1,700 | 1,680 | 1,680 | -20 | -1.2% | 1,100 |
2004/07/26 | 1,720 | 1,730 | 1,700 | 1,700 | -10 | -0.6% | 2,200 |
2004/07/23 | 1,700 | 1,710 | 1,700 | 1,710 | +20 | +1.2% | 900 |
2004/07/22 | 1,710 | 1,710 | 1,690 | 1,690 | -10 | -0.6% | 3,500 |
2004/07/21 | 1,650 | 1,700 | 1,650 | 1,700 | +20 | +1.2% | 2,900 |
2004/07/20 | 1,680 | 1,680 | 1,650 | 1,680 | ±0 | ±0% | 1,800 |
2004/07/16 | 1,700 | 1,700 | 1,680 | 1,680 | -20 | -1.2% | 3,300 |
2004/07/15 | 1,680 | 1,710 | 1,680 | 1,700 | +10 | +0.6% | 4,700 |
2004/07/14 | 1,710 | 1,710 | 1,690 | 1,690 | -20 | -1.2% | 4,200 |
2004/07/13 | 1,710 | 1,710 | 1,710 | 1,710 | ±0 | ±0% | 1,300 |
2004/07/12 | 1,700 | 1,710 | 1,700 | 1,710 | +10 | +0.6% | 2,200 |
2004/07/09 | 1,700 | 1,700 | 1,680 | 1,700 | -20 | -1.2% | 2,800 |
2004/07/08 | 1,720 | 1,720 | 1,720 | 1,720 | +20 | +1.2% | 1,300 |
2004/07/07 | 1,730 | 1,730 | 1,700 | 1,700 | -30 | -1.7% | 6,100 |
2004/07/06 | 1,750 | 1,750 | 1,720 | 1,730 | +10 | +0.6% | 1,700 |
2004/07/05 | 1,700 | 1,750 | 1,700 | 1,720 | +10 | +0.6% | 2,100 |
2004/07/02 | 1,680 | 1,710 | 1,660 | 1,710 | +30 | +1.8% | 3,400 |
2004/07/01 | 1,690 | 1,690 | 1,680 | 1,680 | -10 | -0.6% | 3,200 |
2004/06/30 | 1,720 | 1,720 | 1,680 | 1,690 | -30 | -1.7% | 4,300 |
2004/06/29 | 1,730 | 1,730 | 1,720 | 1,720 | ±0 | ±0% | 1,900 |
2004/06/28 | 1,740 | 1,740 | 1,720 | 1,720 | -20 | -1.1% | 3,700 |
2004/06/25 | 1,700 | 1,740 | 1,700 | 1,740 | +40 | +2.4% | 2,600 |
2004/06/24 | 1,700 | 1,700 | 1,700 | 1,700 | -50 | -2.9% | 1,700 |
2004/06/23 | 1,690 | 1,750 | 1,690 | 1,750 | +60 | +3.6% | 11,600 |
2004/06/22 | 1,740 | 1,740 | 1,690 | 1,690 | -40 | -2.3% | 3,000 |
2004/06/21 | 1,690 | 1,750 | 1,690 | 1,730 | +70 | +4.2% | 4,700 |
2004/06/18 | 1,740 | 1,750 | 1,650 | 1,660 | -90 | -5.1% | 9,800 |
2004/06/17 | 1,740 | 1,750 | 1,690 | 1,750 | +30 | +1.7% | 5,000 |
2004/06/16 | 1,680 | 1,720 | 1,670 | 1,720 | +80 | +4.9% | 9,300 |
2004/06/15 | 1,650 | 1,650 | 1,630 | 1,640 | ±0 | ±0% | 2,500 |
2004/06/14 | 1,630 | 1,660 | 1,630 | 1,640 | +20 | +1.2% | 9,200 |
2004/06/11 | 1,620 | 1,630 | 1,620 | 1,620 | -10 | -0.6% | 3,500 |
2004/06/10 | 1,620 | 1,640 | 1,620 | 1,630 | -20 | -1.2% | 2,600 |
2004/06/09 | 1,650 | 1,650 | 1,610 | 1,650 | +50 | +3.1% | 2,500 |
2004/06/08 | 1,640 | 1,650 | 1,600 | 1,600 | -50 | -3% | 2,500 |
4951~
5000
件表示中 / 6715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 | 264,100円 | +1.2% | -1.5% | 3.22% | 18.07倍 | 1.43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 |
ヨシムラフード | 137,700円 | +16.9% | -12.5% | 0.00% | 29.49倍 | 3.26倍 |
|
複数の中小食品企業をM&Aし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
はごろも | 319,500円 | +1.8% | +23.4% | 1.56% | 15.03倍 | 0.77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 |
モロゾフ | 461,000円 | +2.6% | -19.7% | 1.69% | 23.01倍 | 1.57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 |
フィード・ワン | 83,900円 | -2.2% | -18.6% | 3.52% | 7.13倍 | 0.64倍 |
|
持株会社が協同飼料と日本配合飼料を15年に吸収。全農に次ぐ業界2位。食品、海外にも注力 |
市場注目の銘柄
チャート関連のコラム