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 |
---|---|---|---|---|---|---|---|
2004/04/09 | 1,500 | 1,510 | 1,500 | 1,510 | +10 | +0.7% | 3,000 |
2004/04/08 | 1,490 | 1,500 | 1,470 | 1,500 | +20 | +1.4% | 14,600 |
2004/04/07 | 1,500 | 1,500 | 1,470 | 1,480 | -20 | -1.3% | 3,600 |
2004/04/06 | 1,480 | 1,500 | 1,480 | 1,500 | +20 | +1.4% | 5,300 |
2004/04/05 | 1,480 | 1,500 | 1,480 | 1,480 | ±0 | ±0% | 5,000 |
2004/04/02 | 1,480 | 1,480 | 1,460 | 1,480 | ±0 | ±0% | 9,400 |
2004/04/01 | 1,470 | 1,480 | 1,460 | 1,480 | +10 | +0.7% | 6,400 |
2004/03/31 | 1,480 | 1,480 | 1,470 | 1,470 | -10 | -0.7% | 2,100 |
2004/03/30 | 1,480 | 1,480 | 1,480 | 1,480 | +20 | +1.4% | 1,100 |
2004/03/29 | 1,460 | 1,460 | 1,460 | 1,460 | ±0 | ±0% | 1,000 |
2004/03/26 | 1,500 | 1,500 | 1,460 | 1,460 | -40 | -2.7% | 1,200 |
2004/03/25 | 1,500 | 1,520 | 1,500 | 1,500 | -20 | -1.3% | 1,800 |
2004/03/24 | 1,500 | 1,520 | 1,490 | 1,520 | +20 | +1.3% | 9,800 |
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 |
5051~
5100
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