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 |
---|---|---|---|---|---|---|---|
2004/03/23 | 1,480 | 1,500 | 1,470 | 1,500 | ±0 | ±0% | 4,000 |
2004/03/22 | 1,470 | 1,500 | 1,450 | 1,500 | +50 | +3.4% | 14,900 |
2004/03/19 | 1,480 | 1,480 | 1,440 | 1,450 | +10 | +0.7% | 2,200 |
2004/03/18 | 1,450 | 1,460 | 1,430 | 1,440 | +20 | +1.4% | 3,500 |
2004/03/17 | 1,440 | 1,450 | 1,420 | 1,420 | ±0 | ±0% | 4,400 |
2004/03/16 | 1,450 | 1,450 | 1,420 | 1,420 | -60 | -4.1% | 2,200 |
2004/03/15 | 1,480 | 1,480 | 1,450 | 1,480 | -10 | -0.7% | 300 |
2004/03/12 | 1,430 | 1,500 | 1,420 | 1,490 | +60 | +4.2% | 4,400 |
2004/03/11 | 1,410 | 1,430 | 1,410 | 1,430 | -10 | -0.7% | 1,500 |
2004/03/10 | 1,450 | 1,450 | 1,420 | 1,440 | ±0 | ±0% | 1,400 |
2004/03/09 | 1,440 | 1,440 | 1,440 | 1,440 | +30 | +2.1% | 3,900 |
2004/03/08 | 1,410 | 1,420 | 1,410 | 1,410 | +30 | +2.2% | 800 |
2004/03/05 | 1,410 | 1,410 | 1,380 | 1,380 | -20 | -1.4% | 2,700 |
2004/03/04 | 1,400 | 1,430 | 1,390 | 1,400 | ±0 | ±0% | 900 |
2004/03/03 | 1,360 | 1,400 | 1,360 | 1,400 | +40 | +2.9% | 3,600 |
2004/03/02 | 1,360 | 1,360 | 1,340 | 1,360 | +20 | +1.5% | 4,500 |
2004/03/01 | 1,340 | 1,360 | 1,340 | 1,340 | ±0 | ±0% | 2,900 |
2004/02/27 | 1,340 | 1,340 | 1,320 | 1,340 | +10 | +0.8% | 1,600 |
2004/02/26 | 1,320 | 1,330 | 1,320 | 1,330 | +20 | +1.5% | 3,100 |
2004/02/25 | 1,320 | 1,330 | 1,310 | 1,310 | -10 | -0.8% | 2,500 |
2004/02/24 | 1,320 | 1,320 | 1,320 | 1,320 | +10 | +0.8% | 100 |
2004/02/23 | 1,320 | 1,320 | 1,310 | 1,310 | -10 | -0.8% | 3,800 |
2004/02/20 | 1,310 | 1,320 | 1,310 | 1,320 | ±0 | ±0% | 1,400 |
2004/02/19 | 1,340 | 1,340 | 1,320 | 1,320 | -20 | -1.5% | 3,300 |
2004/02/18 | 1,330 | 1,340 | 1,330 | 1,340 | +10 | +0.8% | 400 |
2004/02/17 | 1,330 | 1,330 | 1,330 | 1,330 | +10 | +0.8% | 200 |
2004/02/16 | 1,300 | 1,320 | 1,300 | 1,320 | +20 | +1.5% | 3,600 |
2004/02/13 | 1,300 | 1,320 | 1,300 | 1,300 | ±0 | ±0% | 7,300 |
2004/02/12 | 1,320 | 1,320 | 1,300 | 1,300 | -20 | -1.5% | 2,500 |
2004/02/10 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 1,000 |
2004/02/09 | 1,310 | 1,320 | 1,310 | 1,320 | +20 | +1.5% | 1,300 |
2004/02/06 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 1,500 |
2004/02/05 | 1,300 | 1,300 | 1,290 | 1,300 | ±0 | ±0% | 3,400 |
2004/02/04 | 1,310 | 1,310 | 1,300 | 1,300 | ±0 | ±0% | 3,600 |
2004/02/03 | 1,310 | 1,310 | 1,300 | 1,300 | +10 | +0.8% | 2,600 |
2004/02/02 | 1,300 | 1,310 | 1,290 | 1,290 | ±0 | ±0% | 2,500 |
2004/01/30 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 3,300 |
2004/01/29 | 1,290 | 1,300 | 1,290 | 1,290 | -10 | -0.8% | 2,800 |
2004/01/28 | 1,300 | 1,300 | 1,300 | 1,300 | -10 | -0.8% | 1,300 |
2004/01/27 | 1,310 | 1,310 | 1,300 | 1,310 | +10 | +0.8% | 5,400 |
2004/01/26 | 1,300 | 1,300 | 1,300 | 1,300 | +10 | +0.8% | 900 |
2004/01/23 | 1,300 | 1,310 | 1,290 | 1,290 | -10 | -0.8% | 3,200 |
2004/01/22 | 1,300 | 1,300 | 1,300 | 1,300 | -20 | -1.5% | 3,700 |
2004/01/21 | 1,300 | 1,320 | 1,300 | 1,320 | +20 | +1.5% | 2,800 |
2004/01/20 | 1,310 | 1,310 | 1,290 | 1,300 | +10 | +0.8% | 1,400 |
2004/01/19 | 1,300 | 1,300 | 1,290 | 1,290 | ±0 | ±0% | 1,800 |
2004/01/16 | 1,290 | 1,300 | 1,290 | 1,290 | ±0 | ±0% | 1,300 |
2004/01/15 | 1,320 | 1,320 | 1,290 | 1,290 | -10 | -0.8% | 2,200 |
2004/01/14 | 1,300 | 1,310 | 1,280 | 1,300 | ±0 | ±0% | 8,800 |
2004/01/13 | 1,300 | 1,300 | 1,300 | 1,300 | +10 | +0.8% | 800 |
5051~
5100
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 | 266,600円 | +1.2% | -1.5% | 3.19% | 18.24倍 | 1.44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 | 136,500円 | +16.9% | -12.5% | 0.00% | 29.23倍 | 3.23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 | 460,000円 | +2.6% | -19.7% | 1.70% | 22.96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 | 85,100円 | -2.2% | -18.6% | 3.47% | 7.23倍 | 0.65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
該当銘柄がありません
チャート関連のコラム