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 |
---|---|---|---|---|---|---|---|
2004/06/24 | 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 |
2004/06/07 | 1,620 | 1,650 | 1,600 | 1,650 | +40 | +2.5% | 4,500 |
2004/06/04 | 1,610 | 1,620 | 1,610 | 1,610 | ±0 | ±0% | 5,700 |
2004/06/03 | 1,610 | 1,610 | 1,610 | 1,610 | +10 | +0.6% | 2,700 |
2004/06/02 | 1,600 | 1,600 | 1,600 | 1,600 | -10 | -0.6% | 4,300 |
2004/06/01 | 1,590 | 1,610 | 1,590 | 1,610 | +30 | +1.9% | 2,900 |
2004/05/31 | 1,580 | 1,580 | 1,580 | 1,580 | -10 | -0.6% | 1,100 |
2004/05/28 | 1,580 | 1,600 | 1,570 | 1,590 | +20 | +1.3% | 3,700 |
2004/05/27 | 1,570 | 1,570 | 1,570 | 1,570 | +20 | +1.3% | 2,000 |
2004/05/26 | 1,600 | 1,610 | 1,550 | 1,550 | -50 | -3.1% | 6,400 |
2004/05/25 | 1,580 | 1,600 | 1,550 | 1,600 | +20 | +1.3% | 14,200 |
2004/05/24 | 1,550 | 1,580 | 1,550 | 1,580 | +30 | +1.9% | 14,700 |
2004/05/21 | 1,550 | 1,560 | 1,550 | 1,550 | -10 | -0.6% | 3,600 |
2004/05/20 | 1,560 | 1,560 | 1,550 | 1,560 | ±0 | ±0% | 5,000 |
2004/05/19 | 1,530 | 1,560 | 1,530 | 1,560 | +80 | +5.4% | 4,800 |
2004/05/18 | 1,490 | 1,540 | 1,480 | 1,480 | -10 | -0.7% | 9,800 |
2004/05/17 | 1,470 | 1,530 | 1,470 | 1,490 | -40 | -2.6% | 2,600 |
2004/05/14 | 1,520 | 1,540 | 1,500 | 1,530 | +10 | +0.7% | 2,800 |
2004/05/13 | 1,520 | 1,520 | 1,520 | 1,520 | ±0 | ±0% | 1,000 |
2004/05/12 | 1,480 | 1,530 | 1,480 | 1,520 | +80 | +5.6% | 2,300 |
2004/05/11 | 1,520 | 1,520 | 1,440 | 1,440 | -100 | -6.5% | 8,900 |
2004/05/10 | 1,560 | 1,570 | 1,540 | 1,540 | -20 | -1.3% | 8,900 |
2004/05/07 | 1,540 | 1,560 | 1,540 | 1,560 | +20 | +1.3% | 4,800 |
2004/05/06 | 1,540 | 1,540 | 1,530 | 1,540 | ±0 | ±0% | 2,700 |
2004/04/30 | 1,540 | 1,540 | 1,510 | 1,540 | ±0 | ±0% | 2,600 |
2004/04/28 | 1,520 | 1,550 | 1,520 | 1,540 | +20 | +1.3% | 12,000 |
2004/04/27 | 1,550 | 1,550 | 1,510 | 1,520 | -20 | -1.3% | 4,300 |
2004/04/26 | 1,540 | 1,550 | 1,510 | 1,540 | +30 | +2% | 13,000 |
2004/04/23 | 1,510 | 1,510 | 1,500 | 1,510 | ±0 | ±0% | 2,400 |
2004/04/22 | 1,500 | 1,520 | 1,500 | 1,510 | +10 | +0.7% | 6,400 |
2004/04/21 | 1,500 | 1,520 | 1,490 | 1,500 | ±0 | ±0% | 5,900 |
2004/04/20 | 1,510 | 1,540 | 1,500 | 1,500 | ±0 | ±0% | 10,300 |
2004/04/19 | 1,480 | 1,510 | 1,480 | 1,500 | +20 | +1.4% | 14,100 |
2004/04/16 | 1,480 | 1,490 | 1,480 | 1,480 | +10 | +0.7% | 3,100 |
2004/04/15 | 1,480 | 1,490 | 1,470 | 1,470 | -20 | -1.3% | 3,800 |
2004/04/14 | 1,500 | 1,500 | 1,490 | 1,490 | -10 | -0.7% | 3,400 |
2004/04/13 | 1,520 | 1,530 | 1,500 | 1,500 | -10 | -0.7% | 12,900 |
2004/04/12 | 1,510 | 1,520 | 1,500 | 1,510 | ±0 | ±0% | 3,600 |
5001~
5050
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