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 |
|---|---|---|---|---|---|---|---|
| 2002/03/13 | 869.2 | 869.2 | 869.2 | 869.2 | +15.4 | +1.8% | 2,600 |
| 2002/03/12 | 853.8 | 853.8 | 846.2 | 853.8 | ±0 | ±0% | 5,200 |
| 2002/03/11 | 853.8 | 853.8 | 846.2 | 853.8 | +38.4 | +4.7% | 6,500 |
| 2002/03/08 | 900 | 900 | 807.7 | 815.4 | -84.6 | -9.4% | 22,100 |
| 2002/03/07 | 884.6 | 900 | 884.6 | 900 | +23.1 | +2.6% | 6,500 |
| 2002/03/06 | 815.4 | 876.9 | 815.4 | 876.9 | +46.1 | +5.5% | 5,200 |
| 2002/03/05 | 769.2 | 830.8 | 769.2 | 830.8 | +61.6 | +8% | 15,600 |
| 2002/03/04 | 757.7 | 792.3 | 757.7 | 769.2 | +11.5 | +1.5% | 14,300 |
| 2002/03/01 | 769.2 | 769.2 | 757.7 | 757.7 | -11.5 | -1.5% | 18,200 |
| 2002/02/28 | 784.6 | 784.6 | 769.2 | 769.2 | -15.4 | -2% | 33,800 |
| 2002/02/27 | 784.6 | 800 | 784.6 | 784.6 | ±0 | ±0% | 16,900 |
| 2002/02/26 | 784.6 | 792.3 | 776.9 | 784.6 | -7.7 | -1% | 74,100 |
| 2002/02/25 | 800 | 800 | 792.3 | 792.3 | -23.1 | -2.8% | 6,500 |
| 2002/02/22 | 807.7 | 815.4 | 800 | 815.4 | -15.4 | -1.9% | 11,700 |
| 2002/02/21 | 815.4 | 830.8 | 815.4 | 830.8 | +15.4 | +1.9% | 9,100 |
| 2002/02/20 | 884.6 | 884.6 | 815.4 | 815.4 | -69.2 | -7.8% | 7,800 |
| 2002/02/19 | 884.6 | 884.6 | 884.6 | 884.6 | -7.7 | -0.9% | 1,300 |
| 2002/02/18 | 892.3 | 892.3 | 892.3 | 892.3 | ±0 | ±0% | 3,900 |
| 2002/02/15 | 907.7 | 907.7 | 892.3 | 892.3 | -15.4 | -1.7% | 3,900 |
| 2002/02/14 | 915.4 | 923.1 | 907.7 | 907.7 | -7.7 | -0.8% | 7,800 |
| 2002/02/13 | 923.1 | 923.1 | 915.4 | 915.4 | -23.1 | -2.5% | 6,500 |
| 2002/02/12 | 923.1 | 938.5 | 923.1 | 938.5 | +15.4 | +1.7% | 3,900 |
| 2002/02/08 | 923.1 | 923.1 | 923.1 | 923.1 | ±0 | ±0% | 3,900 |
| 2002/02/07 | 923.1 | 923.1 | 923.1 | 923.1 | ±0 | ±0% | 5,200 |
| 2002/02/06 | 923.1 | 923.1 | 923.1 | 923.1 | ±0 | ±0% | 2,600 |
| 2002/02/05 | 907.7 | 923.1 | 907.7 | 923.1 | ±0 | ±0% | 5,200 |
| 2002/02/04 | 923.1 | 923.1 | 923.1 | 923.1 | ±0 | ±0% | 14,300 |
| 2002/02/01 | 923.1 | 923.1 | 923.1 | 923.1 | -15.4 | -1.6% | 5,200 |
| 2002/01/31 | 946.2 | 946.2 | 923.1 | 938.5 | ±0 | ±0% | 16,900 |
| 2002/01/30 | 946.2 | 946.2 | 938.5 | 938.5 | - | - | 2,600 |
| 2002/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/01/24 | 930.8 | 1,000 | 930.8 | 1,000 | +7.7 | +0.8% | 3,900 |
| 2002/01/23 | 961.5 | 992.3 | 923.1 | 992.3 | -7.7 | -0.8% | 6,500 |
| 2002/01/22 | 930.8 | 1,000 | 923.1 | 1,000 | +76.9 | +8.3% | 16,900 |
| 2002/01/21 | 930.8 | 930.8 | 923.1 | 923.1 | -30.7 | -3.2% | 10,400 |
| 2002/01/18 | 930.8 | 953.8 | 923.1 | 953.8 | +30.7 | +3.3% | 11,700 |
| 2002/01/17 | 923.1 | 938.5 | 923.1 | 923.1 | -153.8 | -14.3% | 44,200 |
| 2002/01/16 | 1,130.8 | 1,130.8 | 1,053.8 | 1,076.9 | -46.2 | -4.1% | 31,200 |
| 2002/01/15 | 1,123.1 | 1,123.1 | 1,123.1 | 1,123.1 | ±0 | ±0% | 1,300 |
| 2002/01/11 | 1,123.1 | 1,123.1 | 1,115.4 | 1,123.1 | ±0 | ±0% | 7,800 |
| 2002/01/10 | 1,123.1 | 1,123.1 | 1,123.1 | 1,123.1 | ±0 | ±0% | 1,300 |
| 2002/01/09 | 1,123.1 | 1,130.8 | 1,123.1 | 1,123.1 | ±0 | ±0% | 6,500 |
| 2002/01/08 | 1,107.7 | 1,123.1 | 1,107.7 | 1,123.1 | - | - | 6,500 |
| 2002/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/01/04 | 1,115.4 | 1,115.4 | 1,115.4 | 1,115.4 | ±0 | ±0% | 1,300 |
| 2001/12/28 | 1,115.4 | 1,115.4 | 1,115.4 | 1,115.4 | +15.4 | +1.4% | 1,300 |
| 2001/12/27 | 1,115.4 | 1,115.4 | 1,100 | 1,100 | -23.1 | -2.1% | 7,800 |
| 2001/12/26 | 1,123.1 | 1,123.1 | 1,123.1 | 1,123.1 | ±0 | ±0% | 1,300 |
5551～
5600
件表示中 / 6716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 | 267,000円 | +1.2% | -1.5% | 3.18% | 18.27倍 | 1.45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 |
| オカムラ食品 | 435,000円 | +10.6% | +0.6% | 0.87% | 16.83倍 | 2.49倍 |
|
青森発。サーモントラウトの養殖事業展開。国内外の加工や海外卸売りも。デンマークに子会社 |
| かどや | 356,000円 | +7.9% | -23.7% | 2.39% | 16.38倍 | 0.95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 |
| はごろも | 321,500円 | +1.8% | +23.4% | 1.56% | 15.13倍 | 0.77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 |
| ＳＴＩフードＨ | 558,000円 | +10.1% | +20.2% | 1.97% | 18.37倍 | 4.16倍 |
|
水産食品やおにぎり具材の製造。売上の大半がセブン向け。国内での一貫生産による品質が強み |
市場注目の銘柄
チャート関連のコラム
