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 |
|---|---|---|---|---|---|---|---|
| 2001/07/04 | 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 |
| 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 |
5851～
5900
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
