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 |
|---|---|---|---|---|---|---|---|
| 2001/08/17 | 1,769.2 | 1,769.2 | 1,769.2 | 1,769.2 | -77 | -4.2% | 2,600 |
| 2001/08/16 | 1,815.4 | 1,846.2 | 1,815.4 | 1,846.2 | +38.5 | +2.1% | 7,800 |
| 2001/08/15 | 1,807.7 | 1,807.7 | 1,807.7 | 1,807.7 | +53.9 | +3.1% | 1,300 |
| 2001/08/14 | 1,761.5 | 1,761.5 | 1,753.8 | 1,753.8 | - | - | 2,600 |
| 2001/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/10 | 1,730.8 | 1,753.8 | 1,730.8 | 1,753.8 | +15.3 | +0.9% | 3,900 |
| 2001/08/09 | 1,753.8 | 1,753.8 | 1,738.5 | 1,738.5 | -15.3 | -0.9% | 2,600 |
| 2001/08/08 | 1,753.8 | 1,753.8 | 1,753.8 | 1,753.8 | ±0 | ±0% | 2,600 |
| 2001/08/07 | 1,753.8 | 1,753.8 | 1,753.8 | 1,753.8 | ±0 | ±0% | 1,300 |
| 2001/08/06 | 1,753.8 | 1,753.8 | 1,753.8 | 1,753.8 | +30.7 | +1.8% | 2,600 |
| 2001/08/03 | 1,753.8 | 1,753.8 | 1,723.1 | 1,723.1 | -30.7 | -1.8% | 3,900 |
| 2001/08/02 | 1,753.8 | 1,769.2 | 1,753.8 | 1,753.8 | ±0 | ±0% | 28,600 |
| 2001/08/01 | 1,761.5 | 1,776.9 | 1,753.8 | 1,753.8 | - | - | 24,700 |
| 2001/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/26 | 1,738.5 | 1,746.2 | 1,715.4 | 1,715.4 | +15.4 | +0.9% | 15,600 |
| 2001/07/25 | 1,700 | 1,700 | 1,700 | 1,700 | +46.2 | +2.8% | 1,300 |
| 2001/07/24 | 1,653.8 | 1,653.8 | 1,646.2 | 1,653.8 | -38.5 | -2.3% | 9,100 |
| 2001/07/23 | 1,707.7 | 1,707.7 | 1,692.3 | 1,692.3 | -38.5 | -2.2% | 9,100 |
| 2001/07/19 | 1,715.4 | 1,730.8 | 1,715.4 | 1,730.8 | ±0 | ±0% | 2,600 |
| 2001/07/18 | 1,730.8 | 1,730.8 | 1,730.8 | 1,730.8 | -15.4 | -0.9% | 1,300 |
| 2001/07/17 | 1,769.2 | 1,769.2 | 1,746.2 | 1,746.2 | -23 | -1.3% | 2,600 |
| 2001/07/16 | 1,769.2 | 1,769.2 | 1,769.2 | 1,769.2 | -38.5 | -2.1% | 3,900 |
| 2001/07/13 | 1,846.2 | 1,846.2 | 1,800 | 1,807.7 | - | - | 6,500 |
| 2001/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/11 | 1,815.4 | 1,846.2 | 1,769.2 | 1,846.2 | +30.8 | +1.7% | 19,500 |
| 2001/07/10 | 1,769.2 | 1,815.4 | 1,769.2 | 1,815.4 | +76.9 | +4.4% | 3,900 |
| 2001/07/09 | 1,700 | 1,769.2 | 1,700 | 1,738.5 | -30.7 | -1.7% | 23,400 |
| 2001/07/06 | 1,769.2 | 1,769.2 | 1,769.2 | 1,769.2 | ±0 | ±0% | 3,900 |
| 2001/07/05 | 1,838.5 | 1,838.5 | 1,769.2 | 1,769.2 | -77 | -4.2% | 6,500 |
| 2001/07/04 | 1,923.1 | 1,923.1 | 1,846.2 | 1,846.2 | -76.9 | -4% | 10,400 |
| 2001/07/03 | 1,938.5 | 1,946.2 | 1,915.4 | 1,923.1 | ±0 | ±0% | 29,900 |
| 2001/07/02 | 1,915.4 | 1,923.1 | 1,907.7 | 1,923.1 | +7.7 | +0.4% | 13,000 |
| 2001/06/29 | 1,861.5 | 1,923.1 | 1,861.5 | 1,915.4 | +46.2 | +2.5% | 15,600 |
| 2001/06/28 | 1,846.2 | 1,869.2 | 1,846.2 | 1,869.2 | +15.4 | +0.8% | 3,900 |
| 2001/06/27 | 1,846.2 | 1,853.8 | 1,846.2 | 1,853.8 | +7.6 | +0.4% | 14,300 |
| 2001/06/26 | 1,807.7 | 1,846.2 | 1,807.7 | 1,846.2 | +30.8 | +1.7% | 7,800 |
| 2001/06/25 | 1,815.4 | 1,815.4 | 1,815.4 | 1,815.4 | +23.1 | +1.3% | 2,600 |
| 2001/06/22 | 1,776.9 | 1,807.7 | 1,776.9 | 1,792.3 | +23.1 | +1.3% | 15,600 |
| 2001/06/21 | 1,738.5 | 1,769.2 | 1,738.5 | 1,769.2 | +30.7 | +1.8% | 18,200 |
| 2001/06/20 | 1,738.5 | 1,738.5 | 1,738.5 | 1,738.5 | ±0 | ±0% | 1,300 |
| 2001/06/19 | 1,700 | 1,738.5 | 1,700 | 1,738.5 | +7.7 | +0.4% | 10,400 |
| 2001/06/18 | 1,730.8 | 1,730.8 | 1,730.8 | 1,730.8 | ±0 | ±0% | 2,600 |
| 2001/06/15 | 1,692.3 | 1,730.8 | 1,692.3 | 1,730.8 | +38.5 | +2.3% | 14,300 |
| 2001/06/14 | 1,692.3 | 1,692.3 | 1,692.3 | 1,692.3 | ±0 | ±0% | 10,400 |
| 2001/06/13 | 1,676.9 | 1,692.3 | 1,676.9 | 1,692.3 | ±0 | ±0% | 2,600 |
| 2001/06/12 | 1,692.3 | 1,692.3 | 1,692.3 | 1,692.3 | -38.5 | -2.2% | 1,300 |
| 2001/06/11 | 1,692.3 | 1,730.8 | 1,692.3 | 1,730.8 | +38.5 | +2.3% | 14,300 |
| 2001/06/08 | 1,653.8 | 1,723.1 | 1,653.8 | 1,692.3 | -38.5 | -2.2% | 23,400 |
5701～
5750
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
