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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2003/10/23 | 1,340 | 1,350 | 1,330 | 1,350 | +10 | +0.7% | 5,000 |
| 2003/10/22 | 1,320 | 1,340 | 1,320 | 1,340 | +10 | +0.8% | 3,000 |
| 2003/10/21 | 1,320 | 1,340 | 1,320 | 1,330 | +10 | +0.8% | 4,000 |
| 2003/10/20 | 1,330 | 1,330 | 1,320 | 1,320 | +10 | +0.8% | 4,000 |
| 2003/10/17 | 1,330 | 1,330 | 1,310 | 1,310 | -40 | -3% | 6,000 |
| 2003/10/16 | 1,350 | 1,350 | 1,330 | 1,350 | ±0 | ±0% | 9,000 |
| 2003/10/15 | 1,370 | 1,370 | 1,350 | 1,350 | -30 | -2.2% | 4,000 |
| 2003/10/14 | 1,370 | 1,380 | 1,370 | 1,380 | +10 | +0.7% | 2,000 |
| 2003/10/10 | 1,360 | 1,380 | 1,300 | 1,370 | - | - | 17,000 |
| 2003/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/10/08 | 1,430 | 1,440 | 1,380 | 1,390 | -60 | -4.1% | 20,000 |
| 2003/10/07 | 1,450 | 1,450 | 1,450 | 1,450 | -20 | -1.4% | 3,000 |
| 2003/10/06 | 1,470 | 1,470 | 1,470 | 1,470 | -20 | -1.3% | 1,000 |
| 2003/10/03 | 1,490 | 1,490 | 1,490 | 1,490 | ±0 | ±0% | 3,000 |
| 2003/10/02 | 1,500 | 1,500 | 1,490 | 1,490 | -10 | -0.7% | 2,000 |
| 2003/10/01 | 1,530 | 1,530 | 1,500 | 1,500 | ±0 | ±0% | 2,000 |
| 2003/09/30 | 1,430 | 1,500 | 1,430 | 1,500 | +50 | +3.4% | 5,000 |
| 2003/09/29 | 1,450 | 1,450 | 1,450 | 1,450 | -50 | -3.3% | 2,000 |
| 2003/09/26 | 1,500 | 1,500 | 1,400 | 1,500 | -50 | -3.2% | 5,000 |
| 2003/09/25 | 1,500 | 1,550 | 1,500 | 1,550 | +34.6 | +2.3% | 8,000 |
| 2003/09/24 | 1,492.3 | 1,523.1 | 1,484.6 | 1,515.4 | +15.4 | +1% | 28,600 |
| 2003/09/22 | 1,500 | 1,500 | 1,469.2 | 1,500 | ±0 | ±0% | 19,500 |
| 2003/09/19 | 1,500 | 1,538.5 | 1,492.3 | 1,500 | +46.2 | +3.2% | 29,900 |
| 2003/09/18 | 1,438.5 | 1,453.8 | 1,400 | 1,453.8 | +15.3 | +1.1% | 7,800 |
| 2003/09/17 | 1,415.4 | 1,438.5 | 1,415.4 | 1,438.5 | +23.1 | +1.6% | 10,400 |
| 2003/09/16 | 1,384.6 | 1,415.4 | 1,384.6 | 1,415.4 | +15.4 | +1.1% | 13,000 |
| 2003/09/12 | 1,323.1 | 1,400 | 1,323.1 | 1,400 | +100 | +7.7% | 24,700 |
| 2003/09/11 | 1,276.9 | 1,346.2 | 1,276.9 | 1,300 | +69.2 | +5.6% | 45,500 |
| 2003/09/10 | 1,238.5 | 1,238.5 | 1,230.8 | 1,230.8 | ±0 | ±0% | 3,900 |
| 2003/09/09 | 1,230.8 | 1,238.5 | 1,230.8 | 1,230.8 | ±0 | ±0% | 3,900 |
| 2003/09/08 | 1,215.4 | 1,230.8 | 1,215.4 | 1,230.8 | +15.4 | +1.3% | 2,600 |
| 2003/09/05 | 1,215.4 | 1,215.4 | 1,215.4 | 1,215.4 | ±0 | ±0% | 3,900 |
| 2003/09/04 | 1,230.8 | 1,230.8 | 1,215.4 | 1,215.4 | - | - | 7,800 |
| 2003/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/09/01 | 1,253.8 | 1,253.8 | 1,230.8 | 1,230.8 | -15.4 | -1.2% | 6,500 |
| 2003/08/29 | 1,192.3 | 1,246.2 | 1,192.3 | 1,246.2 | +53.9 | +4.5% | 10,400 |
5151～
5200
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
