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 |
|---|---|---|---|---|---|---|---|
| 2001/09/13 | 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 |
| 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 |
5801～
5850
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
