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 |
|---|---|---|---|---|---|---|---|
| 2003/09/26 | 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 |
| 2003/08/28 | 1,192.3 | 1,200 | 1,192.3 | 1,192.3 | ±0 | ±0% | 7,800 |
| 2003/08/27 | 1,192.3 | 1,192.3 | 1,192.3 | 1,192.3 | - | - | 2,600 |
| 2003/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/08/25 | 1,146.2 | 1,184.6 | 1,146.2 | 1,184.6 | - | - | 6,500 |
| 2003/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/08/21 | 1,115.4 | 1,115.4 | 1,115.4 | 1,115.4 | ±0 | ±0% | 1,300 |
| 2003/08/20 | 1,130.8 | 1,130.8 | 1,115.4 | 1,115.4 | -23.1 | -2% | 9,100 |
| 2003/08/19 | 1,138.5 | 1,138.5 | 1,138.5 | 1,138.5 | ±0 | ±0% | 5,200 |
| 2003/08/18 | 1,130.8 | 1,138.5 | 1,130.8 | 1,138.5 | +7.7 | +0.7% | 3,900 |
| 2003/08/15 | 1,130.8 | 1,130.8 | 1,130.8 | 1,130.8 | ±0 | ±0% | 1,300 |
| 2003/08/14 | 1,130.8 | 1,130.8 | 1,130.8 | 1,130.8 | +15.4 | +1.4% | 1,300 |
| 2003/08/13 | 1,115.4 | 1,115.4 | 1,115.4 | 1,115.4 | ±0 | ±0% | 1,300 |
| 2003/08/12 | 1,115.4 | 1,115.4 | 1,115.4 | 1,115.4 | ±0 | ±0% | 1,300 |
| 2003/08/11 | 1,115.4 | 1,115.4 | 1,115.4 | 1,115.4 | ±0 | ±0% | 3,900 |
| 2003/08/08 | 1,107.7 | 1,115.4 | 1,107.7 | 1,115.4 | ±0 | ±0% | 3,900 |
| 2003/08/07 | 1,115.4 | 1,115.4 | 1,107.7 | 1,115.4 | +15.4 | +1.4% | 3,900 |
| 2003/08/06 | 1,100 | 1,100 | 1,100 | 1,100 | -7.7 | -0.7% | 1,300 |
| 2003/08/05 | 1,107.7 | 1,107.7 | 1,107.7 | 1,107.7 | ±0 | ±0% | 1,300 |
| 2003/08/04 | 1,138.5 | 1,138.5 | 1,107.7 | 1,107.7 | - | - | 2,600 |
| 2003/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/07/31 | 1,115.4 | 1,115.4 | 1,115.4 | 1,115.4 | ±0 | ±0% | 2,600 |
| 2003/07/30 | 1,100 | 1,115.4 | 1,100 | 1,115.4 | -15.4 | -1.4% | 6,500 |
| 2003/07/29 | 1,130.8 | 1,130.8 | 1,130.8 | 1,130.8 | +30.8 | +2.8% | 1,300 |
| 2003/07/28 | 1,107.7 | 1,107.7 | 1,100 | 1,100 | - | - | 2,600 |
| 2003/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/07/24 | 1,107.7 | 1,107.7 | 1,107.7 | 1,107.7 | ±0 | ±0% | 1,300 |
| 2003/07/23 | 1,107.7 | 1,107.7 | 1,107.7 | 1,107.7 | ±0 | ±0% | 3,900 |
| 2003/07/22 | 1,092.3 | 1,107.7 | 1,084.6 | 1,107.7 | ±0 | ±0% | 5,200 |
| 2003/07/18 | 1,107.7 | 1,107.7 | 1,107.7 | 1,107.7 | +23.1 | +2.1% | 1,300 |
| 2003/07/17 | 1,084.6 | 1,084.6 | 1,084.6 | 1,084.6 | ±0 | ±0% | 2,600 |
| 2003/07/16 | 1,084.6 | 1,084.6 | 1,084.6 | 1,084.6 | - | - | 1,300 |
5301～
5350
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
