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 |
|---|---|---|---|---|---|---|---|
| 2003/12/10 | 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 |
| 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 |
5251～
5300
件表示中 / 6847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 | 278,100円 | -2.3% | -19.4% | 3.06% | 24.22倍 | 1.83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 |
| 甜菜糖 | 228,000円 | +8.0% | +6.8% | 3.51% | 35.49倍 | 0.38倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
| 名糖産 | 201,800円 | +5.1% | +4.8% | 1.98% | 17.08倍 | 0.62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 |
| はごろも | 328,500円 | +2.2% | 0.0% | 1.83% | 13.44倍 | 0.75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 |
| かどや | 360,000円 | +1.4% | -5.7% | 2.64% | 15.41倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
