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 |
|---|---|---|---|---|---|---|---|
| 2001/03/26 | 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 |
| 2001/03/07 | 1,246.2 | 1,253.8 | 1,246.2 | 1,246.2 | +7.7 | +0.6% | 9,100 |
| 2001/03/06 | 1,200 | 1,238.5 | 1,200 | 1,238.5 | +38.5 | +3.2% | 9,100 |
| 2001/03/05 | 1,230.8 | 1,230.8 | 1,200 | 1,200 | -38.5 | -3.1% | 5,200 |
| 2001/03/02 | 1,223.1 | 1,238.5 | 1,223.1 | 1,238.5 | +15.4 | +1.3% | 7,800 |
| 2001/03/01 | 1,223.1 | 1,223.1 | 1,223.1 | 1,223.1 | ±0 | ±0% | 1,300 |
| 2001/02/28 | 1,246.2 | 1,246.2 | 1,223.1 | 1,223.1 | -23.1 | -1.9% | 18,200 |
| 2001/02/27 | 1,269.2 | 1,269.2 | 1,246.2 | 1,246.2 | ±0 | ±0% | 14,300 |
| 2001/02/26 | 1,230.8 | 1,246.2 | 1,215.4 | 1,246.2 | -7.6 | -0.6% | 23,400 |
| 2001/02/23 | 1,230.8 | 1,300 | 1,230.8 | 1,253.8 | +23 | +1.9% | 29,900 |
| 2001/02/22 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | ±0 | ±0% | 10,400 |
| 2001/02/21 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | -23 | -1.8% | 6,500 |
| 2001/02/20 | 1,230.8 | 1,253.8 | 1,207.7 | 1,253.8 | +23 | +1.9% | 13,000 |
| 2001/02/19 | 1,230.8 | 1,246.2 | 1,230.8 | 1,230.8 | ±0 | ±0% | 11,700 |
| 2001/02/16 | 1,253.8 | 1,253.8 | 1,207.7 | 1,230.8 | -30.7 | -2.4% | 11,700 |
| 2001/02/15 | 1,230.8 | 1,292.3 | 1,230.8 | 1,261.5 | +30.7 | +2.5% | 16,900 |
| 2001/02/14 | 1,192.3 | 1,230.8 | 1,153.8 | 1,230.8 | +38.5 | +3.2% | 19,500 |
| 2001/02/13 | 1,269.2 | 1,276.9 | 1,192.3 | 1,192.3 | -76.9 | -6.1% | 13,000 |
| 2001/02/09 | 1,323.1 | 1,323.1 | 1,253.8 | 1,269.2 | -61.6 | -4.6% | 31,200 |
| 2001/02/08 | 1,346.2 | 1,346.2 | 1,269.2 | 1,330.8 | -7.7 | -0.6% | 28,600 |
| 2001/02/07 | 1,246.2 | 1,361.5 | 1,246.2 | 1,338.5 | +92.3 | +7.4% | 106,600 |
| 2001/02/06 | 1,200 | 1,307.7 | 1,200 | 1,246.2 | ±0 | ±0% | 54,600 |
| 2001/02/05 | 1,269.2 | 1,269.2 | 1,230.8 | 1,246.2 | -61.5 | -4.7% | 27,300 |
| 2001/02/02 | 1,223.1 | 1,338.5 | 1,223.1 | 1,307.7 | +84.6 | +6.9% | 83,200 |
| 2001/02/01 | 1,153.8 | 1,223.1 | 1,153.8 | 1,223.1 | +107.7 | +9.7% | 41,600 |
| 2001/01/31 | 1,130.8 | 1,130.8 | 1,115.4 | 1,115.4 | -23.1 | -2% | 13,000 |
| 2001/01/30 | 1,153.8 | 1,161.5 | 1,107.7 | 1,138.5 | -61.5 | -5.1% | 40,300 |
| 2001/01/29 | 1,200 | 1,230.8 | 1,161.5 | 1,200 | +23.1 | +2% | 52,000 |
| 2001/01/26 | 1,100 | 1,176.9 | 1,069.2 | 1,176.9 | +76.9 | +7% | 35,100 |
| 2001/01/25 | 1,053.8 | 1,100 | 1,038.5 | 1,100 | +69.2 | +6.7% | 36,400 |
| 2001/01/24 | 1,038.5 | 1,038.5 | 1,023.1 | 1,030.8 | -23 | -2.2% | 7,800 |
| 2001/01/23 | 1,076.9 | 1,076.9 | 1,023.1 | 1,053.8 | -23.1 | -2.1% | 23,400 |
| 2001/01/22 | 1,023.1 | 1,100 | 1,023.1 | 1,076.9 | +69.2 | +6.9% | 36,400 |
| 2001/01/19 | 976.9 | 1,007.7 | 976.9 | 1,007.7 | +46.2 | +4.8% | 33,800 |
| 2001/01/18 | 961.5 | 969.2 | 961.5 | 961.5 | +7.7 | +0.8% | 50,700 |
| 2001/01/17 | 946.2 | 953.8 | 946.2 | 953.8 | +7.6 | +0.8% | 2,600 |
| 2001/01/16 | 938.5 | 946.2 | 938.5 | 946.2 | +7.7 | +0.8% | 7,800 |
| 2001/01/15 | 938.5 | 938.5 | 938.5 | 938.5 | -15.3 | -1.6% | 1,300 |
| 2001/01/12 | 953.8 | 953.8 | 946.2 | 953.8 | - | - | 9,100 |
5801～
5850
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
