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 |
|---|---|---|---|---|---|---|---|
| 2001/08/01 | 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 |
| 2001/06/07 | 1,669.2 | 1,730.8 | 1,661.5 | 1,730.8 | +61.6 | +3.7% | 28,600 |
| 2001/06/06 | 1,669.2 | 1,669.2 | 1,630.8 | 1,669.2 | +15.4 | +0.9% | 9,100 |
| 2001/06/05 | 1,592.3 | 1,653.8 | 1,592.3 | 1,653.8 | +38.4 | +2.4% | 10,400 |
| 2001/06/04 | 1,576.9 | 1,615.4 | 1,576.9 | 1,615.4 | +38.5 | +2.4% | 3,900 |
| 2001/06/01 | 1,607.7 | 1,607.7 | 1,576.9 | 1,576.9 | - | - | 5,200 |
| 2001/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/30 | 1,615.4 | 1,615.4 | 1,615.4 | 1,615.4 | ±0 | ±0% | 6,500 |
| 2001/05/29 | 1,615.4 | 1,615.4 | 1,607.7 | 1,615.4 | - | - | 5,200 |
| 2001/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/25 | 1,653.8 | 1,653.8 | 1,615.4 | 1,615.4 | ±0 | ±0% | 3,900 |
| 2001/05/24 | 1,600 | 1,615.4 | 1,546.2 | 1,615.4 | ±0 | ±0% | 20,800 |
| 2001/05/23 | 1,576.9 | 1,615.4 | 1,576.9 | 1,615.4 | ±0 | ±0% | 14,300 |
5701～
5750
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
