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 |
|---|---|---|---|---|---|---|---|
| 2001/10/30 | 1,269.2 | 1,269.2 | 1,230.8 | 1,230.8 | -61.5 | -4.8% | 6,500 |
| 2001/10/29 | 1,307.7 | 1,307.7 | 1,292.3 | 1,292.3 | -53.9 | -4% | 6,500 |
| 2001/10/26 | 1,338.5 | 1,384.6 | 1,330.8 | 1,346.2 | -15.3 | -1.1% | 20,800 |
| 2001/10/25 | 1,223.1 | 1,361.5 | 1,223.1 | 1,361.5 | +138.4 | +11.3% | 16,900 |
| 2001/10/24 | 1,161.5 | 1,223.1 | 1,161.5 | 1,223.1 | +69.3 | +6% | 15,600 |
| 2001/10/23 | 1,130.8 | 1,192.3 | 1,130.8 | 1,153.8 | +53.8 | +4.9% | 44,200 |
| 2001/10/22 | 1,038.5 | 1,123.1 | 1,015.4 | 1,100 | +92.3 | +9.2% | 41,600 |
| 2001/10/19 | 1,076.9 | 1,076.9 | 976.9 | 1,007.7 | -76.9 | -7.1% | 52,000 |
| 2001/10/18 | 1,115.4 | 1,115.4 | 1,038.5 | 1,084.6 | -30.8 | -2.8% | 37,700 |
| 2001/10/17 | 1,238.5 | 1,238.5 | 1,115.4 | 1,115.4 | -130.8 | -10.5% | 24,700 |
| 2001/10/16 | 1,261.5 | 1,261.5 | 1,246.2 | 1,246.2 | -23 | -1.8% | 2,600 |
| 2001/10/15 | 1,269.2 | 1,269.2 | 1,269.2 | 1,269.2 | -15.4 | -1.2% | 1,300 |
| 2001/10/12 | 1,346.2 | 1,353.8 | 1,284.6 | 1,284.6 | -61.6 | -4.6% | 10,400 |
| 2001/10/11 | 1,346.2 | 1,346.2 | 1,346.2 | 1,346.2 | ±0 | ±0% | 3,900 |
| 2001/10/10 | 1,346.2 | 1,361.5 | 1,346.2 | 1,346.2 | -15.3 | -1.1% | 10,400 |
| 2001/10/09 | 1,376.9 | 1,384.6 | 1,361.5 | 1,361.5 | +15.3 | +1.1% | 5,200 |
| 2001/10/05 | 1,353.8 | 1,353.8 | 1,346.2 | 1,346.2 | -38.4 | -2.8% | 3,900 |
| 2001/10/04 | 1,423.1 | 1,423.1 | 1,384.6 | 1,384.6 | -38.5 | -2.7% | 10,400 |
| 2001/10/03 | 1,407.7 | 1,423.1 | 1,407.7 | 1,423.1 | +15.4 | +1.1% | 3,900 |
| 2001/10/02 | 1,384.6 | 1,423.1 | 1,384.6 | 1,407.7 | +23.1 | +1.7% | 11,700 |
| 2001/10/01 | 1,384.6 | 1,384.6 | 1,376.9 | 1,384.6 | +7.7 | +0.6% | 10,400 |
| 2001/09/28 | 1,376.9 | 1,376.9 | 1,369.2 | 1,376.9 | ±0 | ±0% | 6,500 |
| 2001/09/27 | 1,384.6 | 1,384.6 | 1,361.5 | 1,376.9 | -7.7 | -0.6% | 13,000 |
| 2001/09/26 | 1,384.6 | 1,392.3 | 1,384.6 | 1,384.6 | ±0 | ±0% | 9,100 |
| 2001/09/25 | 1,384.6 | 1,384.6 | 1,384.6 | 1,384.6 | -23.1 | -1.6% | 6,500 |
| 2001/09/21 | 1,407.7 | 1,407.7 | 1,407.7 | 1,407.7 | +100 | +7.6% | 1,300 |
| 2001/09/20 | 1,253.8 | 1,307.7 | 1,246.2 | 1,307.7 | +69.2 | +5.6% | 9,100 |
| 2001/09/19 | 1,261.5 | 1,261.5 | 1,238.5 | 1,238.5 | -30.7 | -2.4% | 5,200 |
| 2001/09/18 | 1,246.2 | 1,269.2 | 1,246.2 | 1,269.2 | -38.5 | -2.9% | 19,500 |
| 2001/09/17 | 1,330.8 | 1,330.8 | 1,230.8 | 1,307.7 | -46.1 | -3.4% | 14,300 |
| 2001/09/14 | 1,346.2 | 1,353.8 | 1,346.2 | 1,353.8 | -30.8 | -2.2% | 3,900 |
| 2001/09/13 | 1,384.6 | 1,384.6 | 1,346.2 | 1,384.6 | -30.8 | -2.2% | 23,400 |
| 2001/09/12 | 1,438.5 | 1,438.5 | 1,400 | 1,415.4 | -84.6 | -5.6% | 14,300 |
| 2001/09/11 | 1,538.5 | 1,538.5 | 1,400 | 1,500 | -53.8 | -3.5% | 44,200 |
| 2001/09/10 | 1,553.8 | 1,576.9 | 1,546.2 | 1,553.8 | -7.7 | -0.5% | 16,900 |
| 2001/09/07 | 1,561.5 | 1,561.5 | 1,553.8 | 1,561.5 | ±0 | ±0% | 18,200 |
| 2001/09/06 | 1,553.8 | 1,561.5 | 1,546.2 | 1,561.5 | ±0 | ±0% | 28,600 |
| 2001/09/05 | 1,538.5 | 1,576.9 | 1,530.8 | 1,561.5 | -53.9 | -3.3% | 139,100 |
| 2001/09/04 | 1,600 | 1,615.4 | 1,553.8 | 1,615.4 | +76.9 | +5% | 20,800 |
| 2001/09/03 | 1,546.2 | 1,607.7 | 1,538.5 | 1,538.5 | -7.7 | -0.5% | 15,600 |
| 2001/08/31 | 1,530.8 | 1,546.2 | 1,523.1 | 1,546.2 | +15.4 | +1% | 6,500 |
| 2001/08/30 | 1,546.2 | 1,546.2 | 1,530.8 | 1,530.8 | -15.4 | -1% | 3,900 |
| 2001/08/29 | 1,538.5 | 1,546.2 | 1,538.5 | 1,546.2 | ±0 | ±0% | 6,500 |
| 2001/08/28 | 1,569.2 | 1,569.2 | 1,546.2 | 1,546.2 | -7.6 | -0.5% | 20,800 |
| 2001/08/27 | 1,538.5 | 1,600 | 1,538.5 | 1,553.8 | +15.3 | +1% | 6,500 |
| 2001/08/24 | 1,538.5 | 1,576.9 | 1,538.5 | 1,538.5 | -76.9 | -4.8% | 18,200 |
| 2001/08/23 | 1,538.5 | 1,623.1 | 1,500 | 1,615.4 | +76.9 | +5% | 7,800 |
| 2001/08/22 | 1,715.4 | 1,715.4 | 1,538.5 | 1,538.5 | -192.3 | -11.1% | 3,900 |
| 2001/08/21 | 1,761.5 | 1,761.5 | 1,730.8 | 1,730.8 | -38.4 | -2.2% | 3,900 |
| 2001/08/20 | 1,769.2 | 1,769.2 | 1,769.2 | 1,769.2 | ±0 | ±0% | 1,300 |
5651～
5700
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
