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 |
|---|---|---|---|---|---|---|---|
| 2002/08/22 | 1,100 | 1,115.4 | 1,084.6 | 1,115.4 | - | - | 6,500 |
| 2002/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/16 | 1,084.6 | 1,084.6 | 1,084.6 | 1,084.6 | +7.7 | +0.7% | 1,300 |
| 2002/08/15 | 1,076.9 | 1,076.9 | 1,076.9 | 1,076.9 | - | - | 2,600 |
| 2002/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/13 | 1,130.8 | 1,130.8 | 1,130.8 | 1,130.8 | ±0 | ±0% | 5,200 |
| 2002/08/12 | 1,130.8 | 1,130.8 | 1,130.8 | 1,130.8 | +15.4 | +1.4% | 2,600 |
| 2002/08/09 | 1,115.4 | 1,115.4 | 1,115.4 | 1,115.4 | ±0 | ±0% | 3,900 |
| 2002/08/08 | 1,115.4 | 1,115.4 | 1,115.4 | 1,115.4 | ±0 | ±0% | 6,500 |
| 2002/08/07 | 1,138.5 | 1,138.5 | 1,115.4 | 1,115.4 | -23.1 | -2% | 6,500 |
| 2002/08/06 | 1,146.2 | 1,146.2 | 1,138.5 | 1,138.5 | -7.7 | -0.7% | 3,900 |
| 2002/08/05 | 1,146.2 | 1,146.2 | 1,146.2 | 1,146.2 | +7.7 | +0.7% | 1,300 |
| 2002/08/02 | 1,138.5 | 1,138.5 | 1,138.5 | 1,138.5 | ±0 | ±0% | 1,300 |
| 2002/08/01 | 1,138.5 | 1,138.5 | 1,138.5 | 1,138.5 | +23.1 | +2.1% | 1,300 |
| 2002/07/31 | 1,107.7 | 1,115.4 | 1,107.7 | 1,115.4 | +30.8 | +2.8% | 6,500 |
| 2002/07/30 | 1,115.4 | 1,115.4 | 1,084.6 | 1,084.6 | ±0 | ±0% | 6,500 |
| 2002/07/29 | 1,115.4 | 1,115.4 | 1,084.6 | 1,084.6 | -30.8 | -2.8% | 2,600 |
| 2002/07/26 | 1,100 | 1,115.4 | 1,100 | 1,115.4 | - | - | 2,600 |
| 2002/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/24 | 1,076.9 | 1,076.9 | 1,076.9 | 1,076.9 | ±0 | ±0% | 1,300 |
| 2002/07/23 | 1,084.6 | 1,084.6 | 1,076.9 | 1,076.9 | ±0 | ±0% | 2,600 |
| 2002/07/22 | 1,115.4 | 1,115.4 | 1,076.9 | 1,076.9 | -38.5 | -3.5% | 3,900 |
| 2002/07/19 | 1,115.4 | 1,115.4 | 1,115.4 | 1,115.4 | +7.7 | +0.7% | 2,600 |
| 2002/07/18 | 1,107.7 | 1,107.7 | 1,107.7 | 1,107.7 | +7.7 | +0.7% | 2,600 |
| 2002/07/17 | 1,146.2 | 1,146.2 | 1,100 | 1,100 | - | - | 3,900 |
| 2002/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/15 | 1,161.5 | 1,161.5 | 1,100 | 1,100 | -76.9 | -6.5% | 2,600 |
| 2002/07/12 | 1,153.8 | 1,176.9 | 1,153.8 | 1,176.9 | +38.4 | +3.4% | 5,200 |
| 2002/07/11 | 1,138.5 | 1,138.5 | 1,138.5 | 1,138.5 | - | - | 1,300 |
| 2002/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/09 | 1,123.1 | 1,123.1 | 1,115.4 | 1,115.4 | ±0 | ±0% | 6,500 |
| 2002/07/08 | 1,115.4 | 1,115.4 | 1,115.4 | 1,115.4 | +15.4 | +1.4% | 3,900 |
| 2002/07/05 | 1,100 | 1,100 | 1,092.3 | 1,100 | ±0 | ±0% | 6,500 |
| 2002/07/04 | 1,092.3 | 1,115.4 | 1,076.9 | 1,100 | +23.1 | +2.1% | 10,400 |
| 2002/07/03 | 1,076.9 | 1,115.4 | 1,076.9 | 1,076.9 | ±0 | ±0% | 10,400 |
| 2002/07/02 | 1,069.2 | 1,076.9 | 1,061.5 | 1,076.9 | +7.7 | +0.7% | 11,700 |
| 2002/07/01 | 1,061.5 | 1,069.2 | 1,061.5 | 1,069.2 | -7.7 | -0.7% | 2,600 |
| 2002/06/28 | 1,076.9 | 1,076.9 | 1,076.9 | 1,076.9 | ±0 | ±0% | 1,300 |
| 2002/06/27 | 1,069.2 | 1,076.9 | 1,069.2 | 1,076.9 | +76.9 | +7.7% | 6,500 |
| 2002/06/26 | 1,000 | 1,000 | 1,000 | 1,000 | -76.9 | -7.1% | 1,300 |
| 2002/06/25 | 1,076.9 | 1,076.9 | 1,053.8 | 1,076.9 | - | - | 26,000 |
| 2002/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/21 | 953.8 | 976.9 | 953.8 | 969.2 | +15.4 | +1.6% | 7,800 |
| 2002/06/20 | 938.5 | 953.8 | 938.5 | 953.8 | +23 | +2.5% | 13,000 |
| 2002/06/19 | 938.5 | 938.5 | 930.8 | 930.8 | +7.7 | +0.8% | 5,200 |
| 2002/06/18 | 923.1 | 923.1 | 923.1 | 923.1 | +7.7 | +0.8% | 2,600 |
| 2002/06/17 | 900 | 915.4 | 900 | 915.4 | +23.1 | +2.6% | 6,500 |
| 2002/06/14 | 892.3 | 892.3 | 892.3 | 892.3 | ±0 | ±0% | 1,300 |
5451～
5500
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
