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 |
|---|---|---|---|---|---|---|---|
| 2004/09/03 | 1,680 | 1,680 | 1,660 | 1,660 | ±0 | ±0% | 3,400 |
| 2004/09/02 | 1,650 | 1,670 | 1,650 | 1,660 | +10 | +0.6% | 10,900 |
| 2004/09/01 | 1,680 | 1,690 | 1,650 | 1,650 | ±0 | ±0% | 18,700 |
| 2004/08/31 | 1,680 | 1,680 | 1,650 | 1,650 | -30 | -1.8% | 4,300 |
| 2004/08/30 | 1,680 | 1,680 | 1,680 | 1,680 | +40 | +2.4% | 1,500 |
| 2004/08/27 | 1,690 | 1,700 | 1,640 | 1,640 | -50 | -3% | 11,300 |
| 2004/08/26 | 1,690 | 1,720 | 1,690 | 1,690 | +10 | +0.6% | 3,700 |
| 2004/08/25 | 1,670 | 1,680 | 1,650 | 1,680 | ±0 | ±0% | 5,400 |
| 2004/08/24 | 1,660 | 1,680 | 1,660 | 1,680 | +30 | +1.8% | 800 |
| 2004/08/23 | 1,650 | 1,650 | 1,630 | 1,650 | +20 | +1.2% | 2,400 |
| 2004/08/20 | 1,650 | 1,690 | 1,620 | 1,630 | -40 | -2.4% | 7,400 |
| 2004/08/19 | 1,650 | 1,670 | 1,650 | 1,670 | +20 | +1.2% | 7,600 |
| 2004/08/18 | 1,650 | 1,660 | 1,630 | 1,650 | ±0 | ±0% | 9,900 |
| 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 |
4951～
5000
件表示中 / 6728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 | 275,300円 | +1.2% | -1.5% | 3.09% | 18.84倍 | 1.49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 |
| わらべや | 198,200円 | +7.5% | -44.3% | 4.54% | 17.31倍 | 0.60倍 |
|
中食業界で首位。セブン‐イレブン向けが収益の柱。米飯類が主力。技術進歩でチルド製品強み |
| ヨシムラフード | 143,400円 | +16.9% | -12.5% | 0.00% | 30.71倍 | 3.40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 |
| かどや | 358,500円 | +7.9% | -23.7% | 2.37% | 16.50倍 | 0.96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 |
| 名糖産 | 193,900円 | +14.8% | +67.8% | 1.70% | 7.46倍 | 0.61倍 |
|
チョコやバウムクーヘンなどの菓子が主力。製薬が発祥事業、現在は酵素中心に化成品を拡大中 |
市場注目の銘柄
チャート関連のコラム
