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 |
|---|---|---|---|---|---|---|---|
| 2001/05/22 | 1,653.8 | 1,653.8 | 1,615.4 | 1,615.4 | -69.2 | -4.1% | 11,700 |
| 2001/05/21 | 1,676.9 | 1,692.3 | 1,676.9 | 1,684.6 | +30.8 | +1.9% | 5,200 |
| 2001/05/18 | 1,700 | 1,700 | 1,653.8 | 1,653.8 | -53.9 | -3.2% | 10,400 |
| 2001/05/17 | 1,692.3 | 1,707.7 | 1,692.3 | 1,707.7 | +15.4 | +0.9% | 10,400 |
| 2001/05/16 | 1,707.7 | 1,769.2 | 1,692.3 | 1,692.3 | -76.9 | -4.3% | 24,700 |
| 2001/05/15 | 1,653.8 | 1,800 | 1,653.8 | 1,769.2 | +84.6 | +5% | 63,700 |
| 2001/05/14 | 1,569.2 | 1,692.3 | 1,569.2 | 1,684.6 | +115.4 | +7.4% | 40,300 |
| 2001/05/11 | 1,469.2 | 1,569.2 | 1,469.2 | 1,569.2 | +92.3 | +6.2% | 16,900 |
| 2001/05/10 | 1,469.2 | 1,476.9 | 1,469.2 | 1,476.9 | +15.4 | +1.1% | 3,900 |
| 2001/05/09 | 1,484.6 | 1,484.6 | 1,461.5 | 1,461.5 | ±0 | ±0% | 6,500 |
| 2001/05/08 | 1,400 | 1,461.5 | 1,400 | 1,461.5 | +61.5 | +4.4% | 7,800 |
| 2001/05/07 | 1,384.6 | 1,400 | 1,384.6 | 1,400 | +15.4 | +1.1% | 11,700 |
| 2001/05/02 | 1,369.2 | 1,384.6 | 1,369.2 | 1,384.6 | ±0 | ±0% | 3,900 |
| 2001/05/01 | 1,361.5 | 1,384.6 | 1,361.5 | 1,384.6 | +23.1 | +1.7% | 13,000 |
| 2001/04/27 | 1,361.5 | 1,361.5 | 1,361.5 | 1,361.5 | +15.3 | +1.1% | 1,300 |
| 2001/04/26 | 1,323.1 | 1,346.2 | 1,323.1 | 1,346.2 | - | - | 15,600 |
| 2001/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/24 | 1,338.5 | 1,338.5 | 1,338.5 | 1,338.5 | ±0 | ±0% | 2,600 |
| 2001/04/23 | 1,307.7 | 1,346.2 | 1,307.7 | 1,338.5 | +23.1 | +1.8% | 13,000 |
| 2001/04/20 | 1,307.7 | 1,315.4 | 1,307.7 | 1,315.4 | +7.7 | +0.6% | 6,500 |
| 2001/04/19 | 1,300 | 1,307.7 | 1,300 | 1,307.7 | +7.7 | +0.6% | 16,900 |
| 2001/04/18 | 1,300 | 1,300 | 1,300 | 1,300 | +7.7 | +0.6% | 1,300 |
| 2001/04/17 | 1,292.3 | 1,292.3 | 1,292.3 | 1,292.3 | +30.8 | +2.4% | 1,300 |
| 2001/04/16 | 1,261.5 | 1,261.5 | 1,261.5 | 1,261.5 | ±0 | ±0% | 2,600 |
| 2001/04/13 | 1,300 | 1,300 | 1,261.5 | 1,261.5 | - | - | 3,900 |
| 2001/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/11 | 1,292.3 | 1,307.7 | 1,292.3 | 1,307.7 | +15.4 | +1.2% | 6,500 |
| 2001/04/10 | 1,292.3 | 1,292.3 | 1,292.3 | 1,292.3 | - | - | 1,300 |
| 2001/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/05 | 1,238.5 | 1,300 | 1,238.5 | 1,300 | +69.2 | +5.6% | 5,200 |
| 2001/04/04 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | +7.7 | +0.6% | 1,300 |
| 2001/04/03 | 1,223.1 | 1,223.1 | 1,223.1 | 1,223.1 | +15.4 | +1.3% | 1,300 |
| 2001/04/02 | 1,207.7 | 1,207.7 | 1,207.7 | 1,207.7 | - | - | 1,300 |
| 2001/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/03/28 | 1,323.1 | 1,323.1 | 1,307.7 | 1,307.7 | -7.7 | -0.6% | 3,900 |
| 2001/03/27 | 1,307.7 | 1,346.2 | 1,307.7 | 1,315.4 | +7.7 | +0.6% | 10,400 |
| 2001/03/26 | 1,300 | 1,307.7 | 1,300 | 1,307.7 | ±0 | ±0% | 10,400 |
| 2001/03/23 | 1,238.5 | 1,307.7 | 1,238.5 | 1,307.7 | +69.2 | +5.6% | 14,300 |
| 2001/03/22 | 1,238.5 | 1,238.5 | 1,238.5 | 1,238.5 | +7.7 | +0.6% | 5,200 |
| 2001/03/21 | 1,238.5 | 1,246.2 | 1,230.8 | 1,230.8 | ±0 | ±0% | 13,000 |
| 2001/03/19 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | +15.4 | +1.3% | 1,300 |
| 2001/03/16 | 1,207.7 | 1,215.4 | 1,207.7 | 1,215.4 | -15.4 | -1.3% | 9,100 |
| 2001/03/15 | 1,246.2 | 1,246.2 | 1,223.1 | 1,230.8 | - | - | 13,000 |
| 2001/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/03/13 | 1,230.8 | 1,230.8 | 1,215.4 | 1,230.8 | -38.4 | -3% | 7,800 |
| 2001/03/12 | 1,269.2 | 1,269.2 | 1,269.2 | 1,269.2 | -7.7 | -0.6% | 1,300 |
| 2001/03/09 | 1,269.2 | 1,276.9 | 1,269.2 | 1,276.9 | +7.7 | +0.6% | 9,100 |
| 2001/03/08 | 1,253.8 | 1,269.2 | 1,253.8 | 1,269.2 | +23 | +1.8% | 13,000 |
5751～
5800
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
