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 |
|---|---|---|---|---|---|---|---|
| 2004/01/09 | 1,300 | 1,300 | 1,290 | 1,290 | -10 | -0.8% | 4,800 |
| 2004/01/08 | 1,300 | 1,300 | 1,280 | 1,300 | +20 | +1.6% | 4,900 |
| 2004/01/07 | 1,310 | 1,310 | 1,280 | 1,280 | -20 | -1.5% | 10,100 |
| 2004/01/06 | 1,330 | 1,340 | 1,290 | 1,300 | -30 | -2.3% | 6,300 |
| 2004/01/05 | 1,330 | 1,330 | 1,330 | 1,330 | ±0 | ±0% | 700 |
| 2003/12/30 | 1,290 | 1,330 | 1,290 | 1,330 | +30 | +2.3% | 800 |
| 2003/12/29 | 1,310 | 1,320 | 1,290 | 1,300 | ±0 | ±0% | 7,500 |
| 2003/12/26 | 1,350 | 1,350 | 1,300 | 1,300 | -50 | -3.7% | 3,500 |
| 2003/12/25 | 1,300 | 1,350 | 1,300 | 1,350 | +50 | +3.8% | 5,800 |
| 2003/12/24 | 1,300 | 1,300 | 1,290 | 1,300 | ±0 | ±0% | 8,000 |
| 2003/12/22 | 1,330 | 1,330 | 1,300 | 1,300 | -30 | -2.3% | 1,600 |
| 2003/12/19 | 1,300 | 1,330 | 1,290 | 1,330 | ±0 | ±0% | 3,600 |
| 2003/12/18 | 1,330 | 1,340 | 1,290 | 1,330 | +40 | +3.1% | 2,900 |
| 2003/12/17 | 1,300 | 1,310 | 1,290 | 1,290 | -20 | -1.5% | 9,900 |
| 2003/12/16 | 1,310 | 1,340 | 1,310 | 1,310 | ±0 | ±0% | 7,200 |
| 2003/12/15 | 1,340 | 1,340 | 1,310 | 1,310 | -40 | -3% | 5,100 |
| 2003/12/12 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 1,200 |
| 2003/12/11 | 1,310 | 1,350 | 1,310 | 1,350 | +40 | +3.1% | 3,000 |
| 2003/12/10 | 1,310 | 1,310 | 1,310 | 1,310 | ±0 | ±0% | 300 |
| 2003/12/09 | 1,350 | 1,350 | 1,310 | 1,310 | -40 | -3% | 4,000 |
| 2003/12/08 | 1,390 | 1,390 | 1,350 | 1,350 | ±0 | ±0% | 2,000 |
| 2003/12/05 | 1,350 | 1,350 | 1,350 | 1,350 | +10 | +0.7% | 300 |
| 2003/12/04 | 1,390 | 1,390 | 1,340 | 1,340 | -50 | -3.6% | 2,200 |
| 2003/12/03 | 1,340 | 1,390 | 1,340 | 1,390 | +40 | +3% | 3,400 |
| 2003/12/02 | 1,350 | 1,390 | 1,350 | 1,350 | +50 | +3.8% | 3,100 |
| 2003/12/01 | 1,330 | 1,330 | 1,300 | 1,300 | -30 | -2.3% | 3,900 |
| 2003/11/28 | 1,320 | 1,330 | 1,300 | 1,330 | +10 | +0.8% | 1,200 |
| 2003/11/27 | 1,300 | 1,320 | 1,300 | 1,320 | +20 | +1.5% | 900 |
| 2003/11/26 | 1,340 | 1,340 | 1,290 | 1,300 | -40 | -3% | 4,100 |
| 2003/11/25 | 1,280 | 1,340 | 1,280 | 1,340 | +70 | +5.5% | 4,200 |
| 2003/11/21 | 1,280 | 1,300 | 1,260 | 1,270 | -30 | -2.3% | 5,100 |
| 2003/11/20 | 1,310 | 1,310 | 1,290 | 1,300 | -20 | -1.5% | 12,900 |
| 2003/11/19 | 1,340 | 1,340 | 1,300 | 1,320 | -30 | -2.2% | 2,800 |
| 2003/11/18 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 2,000 |
| 2003/11/17 | 1,360 | 1,380 | 1,350 | 1,350 | - | - | 7,300 |
| 2003/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/13 | 1,390 | 1,390 | 1,360 | 1,360 | -40 | -2.9% | 2,300 |
| 2003/11/12 | 1,400 | 1,400 | 1,400 | 1,400 | +40 | +2.9% | 700 |
| 2003/11/11 | 1,370 | 1,400 | 1,360 | 1,360 | - | - | 3,400 |
| 2003/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/07 | 1,400 | 1,400 | 1,350 | 1,350 | -50 | -3.6% | 2,200 |
| 2003/11/06 | 1,400 | 1,400 | 1,400 | 1,400 | +60 | +4.5% | 2,000 |
| 2003/11/05 | 1,340 | 1,350 | 1,340 | 1,340 | ±0 | ±0% | 2,100 |
| 2003/11/04 | 1,380 | 1,380 | 1,340 | 1,340 | -40 | -2.9% | 3,400 |
| 2003/10/31 | 1,350 | 1,380 | 1,350 | 1,380 | +40 | +3% | 5,000 |
| 2003/10/30 | 1,360 | 1,360 | 1,340 | 1,340 | -20 | -1.5% | 2,000 |
| 2003/10/29 | 1,340 | 1,360 | 1,340 | 1,360 | +40 | +3% | 2,000 |
| 2003/10/28 | 1,350 | 1,350 | 1,320 | 1,320 | - | - | 3,000 |
| 2003/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/10/24 | 1,380 | 1,380 | 1,340 | 1,340 | -10 | -0.7% | 5,000 |
5101～
5150
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 | 266,900円 | +1.2% | -1.5% | 3.18% | 18.26倍 | 1.45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 | 137,000円 | +16.9% | -12.5% | 0.00% | 29.34倍 | 3.24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 | 321,500円 | +1.8% | +23.4% | 1.56% | 15.12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 | 462,000円 | +2.6% | -19.7% | 1.69% | 23.06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 | 85,500円 | -2.2% | -18.6% | 3.45% | 7.27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
チャート関連のコラム
