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 |
|---|---|---|---|---|---|---|---|
| 2002/07/10 | 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 |
| 2002/06/13 | 892.3 | 892.3 | 892.3 | 892.3 | ±0 | ±0% | 2,600 |
| 2002/06/12 | 892.3 | 892.3 | 892.3 | 892.3 | - | - | 2,600 |
| 2002/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/10 | 884.6 | 884.6 | 884.6 | 884.6 | +23.1 | +2.7% | 1,300 |
| 2002/06/07 | 869.2 | 869.2 | 853.8 | 861.5 | -7.7 | -0.9% | 5,200 |
| 2002/06/06 | 884.6 | 884.6 | 869.2 | 869.2 | -15.4 | -1.7% | 3,900 |
| 2002/06/05 | 876.9 | 900 | 876.9 | 884.6 | +15.4 | +1.8% | 5,200 |
| 2002/06/04 | 861.5 | 869.2 | 861.5 | 869.2 | +15.4 | +1.8% | 2,600 |
| 2002/06/03 | 853.8 | 853.8 | 853.8 | 853.8 | ±0 | ±0% | 3,900 |
| 2002/05/31 | 853.8 | 853.8 | 853.8 | 853.8 | +7.6 | +0.9% | 7,800 |
| 2002/05/30 | 876.9 | 876.9 | 846.2 | 846.2 | -7.6 | -0.9% | 7,800 |
| 2002/05/29 | 876.9 | 876.9 | 853.8 | 853.8 | -23.1 | -2.6% | 9,100 |
| 2002/05/28 | 861.5 | 876.9 | 846.2 | 876.9 | +7.7 | +0.9% | 9,100 |
| 2002/05/27 | 869.2 | 869.2 | 869.2 | 869.2 | -15.4 | -1.7% | 3,900 |
| 2002/05/24 | 884.6 | 884.6 | 884.6 | 884.6 | - | - | 1,300 |
| 2002/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/05/22 | 853.8 | 876.9 | 853.8 | 876.9 | +30.7 | +3.6% | 5,200 |
| 2002/05/21 | 869.2 | 869.2 | 846.2 | 846.2 | -23 | -2.6% | 10,400 |
| 2002/05/20 | 884.6 | 884.6 | 846.2 | 869.2 | +7.7 | +0.9% | 9,100 |
| 2002/05/17 | 846.2 | 861.5 | 830.8 | 861.5 | +15.3 | +1.8% | 10,400 |
| 2002/05/16 | 846.2 | 846.2 | 846.2 | 846.2 | +7.7 | +0.9% | 6,500 |
| 2002/05/15 | 830.8 | 838.5 | 815.4 | 838.5 | ±0 | ±0% | 10,400 |
| 2002/05/14 | 846.2 | 853.8 | 838.5 | 838.5 | - | - | 13,000 |
| 2002/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/05/10 | 884.6 | 884.6 | 838.5 | 846.2 | -53.8 | -6% | 35,100 |
| 2002/05/09 | 900 | 900 | 900 | 900 | -23.1 | -2.5% | 2,600 |
| 2002/05/08 | 884.6 | 923.1 | 884.6 | 923.1 | - | - | 3,900 |
| 2002/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/05/02 | 853.8 | 884.6 | 853.8 | 884.6 | +15.4 | +1.8% | 2,600 |
| 2002/05/01 | 884.6 | 884.6 | 869.2 | 869.2 | ±0 | ±0% | 3,900 |
| 2002/04/30 | 869.2 | 869.2 | 869.2 | 869.2 | ±0 | ±0% | 3,900 |
5601～
5650
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
