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 |
|---|---|---|---|---|---|---|---|
| 1999/05/28 | 746.2 | 746.2 | 746.2 | 746.2 | -3.8 | -0.5% | 3,900 |
| 1999/05/27 | 746.2 | 750 | 746.2 | 750 | - | - | 3,900 |
| 1999/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/25 | 753.8 | 753.8 | 752.3 | 752.3 | -1.5 | -0.2% | 2,600 |
| 1999/05/24 | 753.8 | 753.8 | 753.8 | 753.8 | +7.6 | +1% | 1,300 |
| 1999/05/21 | 746.2 | 746.2 | 746.2 | 746.2 | ±0 | ±0% | 2,600 |
| 1999/05/20 | 746.2 | 746.2 | 746.2 | 746.2 | - | - | 3,900 |
| 1999/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/18 | 740 | 740 | 740 | 740 | +0.8 | +0.1% | 1,300 |
| 1999/05/17 | 739.2 | 739.2 | 739.2 | 739.2 | +0.7 | +0.1% | 1,300 |
| 1999/05/14 | 738.5 | 738.5 | 738.5 | 738.5 | -7.7 | -1% | 2,600 |
| 1999/05/13 | 738.5 | 746.2 | 738.5 | 746.2 | ±0 | ±0% | 2,600 |
| 1999/05/12 | 746.2 | 746.2 | 746.2 | 746.2 | - | - | 2,600 |
| 1999/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/10 | 738.5 | 738.5 | 738.5 | 738.5 | ±0 | ±0% | 1,300 |
| 1999/05/07 | 738.5 | 738.5 | 738.5 | 738.5 | -7.7 | -1% | 1,300 |
| 1999/05/06 | 746.2 | 746.2 | 746.2 | 746.2 | -7.6 | -1% | 1,300 |
| 1999/04/30 | 753.8 | 753.8 | 753.8 | 753.8 | +3.8 | +0.5% | 2,600 |
| 1999/04/28 | 738.5 | 750 | 738.5 | 750 | - | - | 6,500 |
| 1999/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/23 | 746.2 | 746.2 | 742.3 | 746.2 | ±0 | ±0% | 5,200 |
| 1999/04/22 | 746.2 | 746.2 | 746.2 | 746.2 | ±0 | ±0% | 1,300 |
| 1999/04/21 | 750 | 750 | 746.2 | 746.2 | -7.6 | -1% | 3,900 |
| 1999/04/20 | 753.8 | 753.8 | 753.8 | 753.8 | ±0 | ±0% | 2,600 |
| 1999/04/19 | 753.8 | 753.8 | 753.8 | 753.8 | ±0 | ±0% | 2,600 |
| 1999/04/16 | 753.8 | 753.8 | 753.8 | 753.8 | ±0 | ±0% | 2,600 |
| 1999/04/15 | 753.8 | 753.8 | 753.8 | 753.8 | ±0 | ±0% | 1,300 |
| 1999/04/14 | 753.8 | 753.8 | 753.8 | 753.8 | -7.7 | -1% | 1,300 |
| 1999/04/13 | 753.8 | 761.5 | 753.8 | 761.5 | +7.7 | +1% | 3,900 |
| 1999/04/12 | 753.8 | 753.8 | 753.8 | 753.8 | -7.7 | -1% | 1,300 |
| 1999/04/09 | 738.5 | 761.5 | 738.5 | 761.5 | +7.7 | +1% | 2,600 |
| 1999/04/08 | 753.8 | 754.6 | 753.8 | 753.8 | ±0 | ±0% | 14,300 |
| 1999/04/07 | 738.5 | 753.8 | 738.5 | 753.8 | +15.3 | +2.1% | 2,600 |
| 1999/04/06 | 738.5 | 738.5 | 738.5 | 738.5 | +7.7 | +1.1% | 2,600 |
| 1999/04/05 | 730.8 | 730.8 | 730.8 | 730.8 | ±0 | ±0% | 13,000 |
| 1999/04/02 | 723.1 | 730.8 | 723.1 | 730.8 | +7.7 | +1.1% | 3,900 |
| 1999/04/01 | 723.1 | 723.1 | 723.1 | 723.1 | - | - | 1,300 |
| 1999/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/30 | 715.4 | 715.4 | 715.4 | 715.4 | ±0 | ±0% | 1,300 |
| 1999/03/29 | 730.8 | 730.8 | 715.4 | 715.4 | -15.4 | -2.1% | 2,600 |
| 1999/03/26 | 730.8 | 730.8 | 730.8 | 730.8 | ±0 | ±0% | 1,300 |
| 1999/03/25 | 730.8 | 730.8 | 730.8 | 730.8 | ±0 | ±0% | 2,600 |
| 1999/03/24 | 730.8 | 730.8 | 730.8 | 730.8 | ±0 | ±0% | 6,500 |
| 1999/03/23 | 726.9 | 730.8 | 723.1 | 730.8 | - | - | 9,100 |
| 1999/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/18 | 715.4 | 723.1 | 715.4 | 723.1 | +7.7 | +1.1% | 2,600 |
| 1999/03/17 | 715.4 | 715.4 | 715.4 | 715.4 | ±0 | ±0% | 2,600 |
| 1999/03/16 | 715.4 | 723.1 | 715.4 | 715.4 | ±0 | ±0% | 11,700 |
| 1999/03/15 | 723.1 | 723.1 | 715.4 | 715.4 | ±0 | ±0% | 2,600 |
6251～
6300
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
