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 |
|---|---|---|---|---|---|---|---|
| 2003/02/20 | 969.2 | 969.2 | 961.5 | 961.5 | -23.1 | -2.3% | 20,800 |
| 2003/02/19 | 984.6 | 984.6 | 984.6 | 984.6 | ±0 | ±0% | 7,800 |
| 2003/02/18 | 984.6 | 984.6 | 984.6 | 984.6 | ±0 | ±0% | 3,900 |
| 2003/02/17 | 984.6 | 984.6 | 984.6 | 984.6 | +7.7 | +0.8% | 2,600 |
| 2003/02/14 | 992.3 | 992.3 | 976.9 | 976.9 | -23.1 | -2.3% | 5,200 |
| 2003/02/13 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 11,700 |
| 2003/02/12 | 1,000 | 1,023.1 | 1,000 | 1,000 | ±0 | ±0% | 9,100 |
| 2003/02/10 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 1,300 |
| 2003/02/07 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 1,300 |
| 2003/02/06 | 1,000 | 1,000 | 1,000 | 1,000 | +15.4 | +1.6% | 1,300 |
| 2003/02/05 | 1,015.4 | 1,015.4 | 984.6 | 984.6 | +7.7 | +0.8% | 5,200 |
| 2003/02/04 | 1,023.1 | 1,023.1 | 961.5 | 976.9 | -46.2 | -4.5% | 3,900 |
| 2003/02/03 | 1,023.1 | 1,023.1 | 1,023.1 | 1,023.1 | - | - | 1,300 |
| 2003/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/30 | 1,023.1 | 1,023.1 | 1,023.1 | 1,023.1 | ±0 | ±0% | 2,600 |
| 2003/01/29 | 1,038.5 | 1,038.5 | 1,023.1 | 1,023.1 | -15.4 | -1.5% | 13,000 |
| 2003/01/28 | 1,038.5 | 1,038.5 | 1,038.5 | 1,038.5 | - | - | 1,300 |
| 2003/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/24 | 1,069.2 | 1,076.9 | 1,046.2 | 1,076.9 | +7.7 | +0.7% | 6,500 |
| 2003/01/23 | 1,053.8 | 1,069.2 | 1,053.8 | 1,069.2 | +30.7 | +3% | 6,500 |
| 2003/01/22 | 1,030.8 | 1,061.5 | 1,023.1 | 1,038.5 | - | - | 14,300 |
| 2003/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/20 | 1,023.1 | 1,023.1 | 1,023.1 | 1,023.1 | ±0 | ±0% | 1,300 |
| 2003/01/17 | 1,023.1 | 1,023.1 | 1,023.1 | 1,023.1 | ±0 | ±0% | 1,300 |
| 2003/01/16 | 1,023.1 | 1,023.1 | 1,023.1 | 1,023.1 | - | - | 3,900 |
| 2003/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/07 | 1,023.1 | 1,023.1 | 1,023.1 | 1,023.1 | ±0 | ±0% | 1,300 |
| 2003/01/06 | 1,023.1 | 1,023.1 | 1,023.1 | 1,023.1 | ±0 | ±0% | 1,300 |
| 2002/12/30 | 1,023.1 | 1,023.1 | 1,023.1 | 1,023.1 | ±0 | ±0% | 1,300 |
| 2002/12/27 | 1,023.1 | 1,023.1 | 1,023.1 | 1,023.1 | - | - | 3,900 |
| 2002/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/25 | 984.6 | 1,000 | 984.6 | 984.6 | ±0 | ±0% | 7,800 |
| 2002/12/24 | 969.2 | 984.6 | 969.2 | 984.6 | +38.4 | +4.1% | 6,500 |
| 2002/12/20 | 930.8 | 946.2 | 930.8 | 946.2 | +23.1 | +2.5% | 2,600 |
| 2002/12/19 | 923.1 | 923.1 | 923.1 | 923.1 | ±0 | ±0% | 1,300 |
| 2002/12/18 | 930.8 | 930.8 | 923.1 | 923.1 | -38.4 | -4% | 2,600 |
| 2002/12/17 | 992.3 | 992.3 | 961.5 | 961.5 | -38.5 | -3.9% | 3,900 |
| 2002/12/16 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 3,900 |
| 2002/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/12 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 1,300 |
| 2002/12/11 | 992.3 | 1,000 | 992.3 | 1,000 | ±0 | ±0% | 2,600 |
| 2002/12/10 | 1,000 | 1,000 | 1,000 | 1,000 | +15.4 | +1.6% | 1,300 |
| 2002/12/09 | 984.6 | 984.6 | 984.6 | 984.6 | ±0 | ±0% | 1,300 |
| 2002/12/06 | 992.3 | 992.3 | 984.6 | 984.6 | ±0 | ±0% | 2,600 |
| 2002/12/05 | 992.3 | 992.3 | 984.6 | 984.6 | -15.4 | -1.5% | 3,900 |
| 2002/12/04 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 2,600 |
5451～
5500
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
