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 |
|---|---|---|---|---|---|---|---|
| 2005/11/08 | 1,658 | 1,659 | 1,655 | 1,656 | ±0 | ±0% | 9,500 |
| 2005/11/07 | 1,658 | 1,660 | 1,656 | 1,656 | +3 | +0.2% | 8,000 |
| 2005/11/04 | 1,654 | 1,655 | 1,652 | 1,653 | -1 | -0.1% | 11,900 |
| 2005/11/02 | 1,653 | 1,657 | 1,653 | 1,654 | -2 | -0.1% | 8,100 |
| 2005/11/01 | 1,655 | 1,656 | 1,652 | 1,656 | +1 | +0.1% | 3,400 |
| 2005/10/31 | 1,660 | 1,665 | 1,655 | 1,655 | -5 | -0.3% | 8,000 |
| 2005/10/28 | 1,667 | 1,668 | 1,653 | 1,660 | -7 | -0.4% | 13,400 |
| 2005/10/27 | 1,660 | 1,667 | 1,658 | 1,667 | +7 | +0.4% | 13,400 |
| 2005/10/26 | 1,655 | 1,660 | 1,650 | 1,660 | +15 | +0.9% | 16,000 |
| 2005/10/25 | 1,655 | 1,660 | 1,642 | 1,645 | -5 | -0.3% | 16,300 |
| 2005/10/24 | 1,636 | 1,655 | 1,636 | 1,650 | +15 | +0.9% | 21,100 |
| 2005/10/21 | 1,628 | 1,635 | 1,628 | 1,635 | +6 | +0.4% | 19,200 |
| 2005/10/20 | 1,623 | 1,630 | 1,623 | 1,629 | +7 | +0.4% | 9,100 |
| 2005/10/19 | 1,615 | 1,622 | 1,601 | 1,622 | +2 | +0.1% | 6,400 |
| 2005/10/18 | 1,595 | 1,620 | 1,595 | 1,620 | +28 | +1.8% | 9,300 |
| 2005/10/17 | 1,593 | 1,600 | 1,591 | 1,592 | -1 | -0.1% | 8,100 |
| 2005/10/14 | 1,600 | 1,600 | 1,593 | 1,593 | -3 | -0.2% | 8,500 |
| 2005/10/13 | 1,600 | 1,600 | 1,595 | 1,596 | -7 | -0.4% | 13,900 |
| 2005/10/12 | 1,614 | 1,614 | 1,600 | 1,603 | -11 | -0.7% | 18,200 |
| 2005/10/11 | 1,602 | 1,614 | 1,602 | 1,614 | +12 | +0.7% | 7,900 |
| 2005/10/07 | 1,603 | 1,610 | 1,602 | 1,602 | -7 | -0.4% | 8,400 |
| 2005/10/06 | 1,630 | 1,638 | 1,603 | 1,609 | -21 | -1.3% | 9,600 |
| 2005/10/05 | 1,634 | 1,634 | 1,600 | 1,630 | -5 | -0.3% | 10,600 |
| 2005/10/04 | 1,645 | 1,645 | 1,625 | 1,635 | +1 | +0.1% | 12,100 |
| 2005/10/03 | 1,620 | 1,634 | 1,600 | 1,634 | +44 | +2.8% | 22,800 |
| 2005/09/30 | 1,600 | 1,605 | 1,585 | 1,590 | -10 | -0.6% | 11,100 |
| 2005/09/29 | 1,620 | 1,620 | 1,580 | 1,600 | -20 | -1.2% | 31,400 |
| 2005/09/28 | 1,601 | 1,620 | 1,599 | 1,620 | -2 | -0.1% | 24,000 |
| 2005/09/27 | 1,557 | 1,669 | 1,557 | 1,622 | -80 | -4.7% | 28,800 |
| 2005/09/26 | 1,710 | 1,716 | 1,700 | 1,702 | -8 | -0.5% | 68,000 |
| 2005/09/22 | 1,699 | 1,710 | 1,690 | 1,710 | +15 | +0.9% | 38,100 |
| 2005/09/21 | 1,698 | 1,700 | 1,690 | 1,695 | -2 | -0.1% | 30,300 |
| 2005/09/20 | 1,695 | 1,698 | 1,686 | 1,697 | +7 | +0.4% | 28,600 |
| 2005/09/16 | 1,688 | 1,690 | 1,680 | 1,690 | +5 | +0.3% | 18,700 |
| 2005/09/15 | 1,689 | 1,689 | 1,681 | 1,685 | -4 | -0.2% | 14,400 |
| 2005/09/14 | 1,680 | 1,689 | 1,680 | 1,689 | +7 | +0.4% | 8,600 |
| 2005/09/13 | 1,687 | 1,687 | 1,676 | 1,682 | -3 | -0.2% | 20,800 |
| 2005/09/12 | 1,680 | 1,695 | 1,680 | 1,685 | +9 | +0.5% | 10,600 |
| 2005/09/09 | 1,685 | 1,694 | 1,676 | 1,676 | -9 | -0.5% | 19,300 |
| 2005/09/08 | 1,695 | 1,695 | 1,670 | 1,685 | +20 | +1.2% | 42,300 |
| 2005/09/07 | 1,695 | 1,696 | 1,656 | 1,665 | -27 | -1.6% | 22,300 |
| 2005/09/06 | 1,662 | 1,692 | 1,660 | 1,692 | +30 | +1.8% | 27,100 |
| 2005/09/05 | 1,640 | 1,662 | 1,640 | 1,662 | +24 | +1.5% | 29,800 |
| 2005/09/02 | 1,622 | 1,638 | 1,620 | 1,638 | +28 | +1.7% | 22,600 |
| 2005/09/01 | 1,616 | 1,624 | 1,610 | 1,610 | +3 | +0.2% | 16,600 |
| 2005/08/31 | 1,620 | 1,620 | 1,607 | 1,607 | -7 | -0.4% | 10,900 |
| 2005/08/30 | 1,609 | 1,615 | 1,608 | 1,614 | +6 | +0.4% | 13,000 |
| 2005/08/29 | 1,610 | 1,619 | 1,608 | 1,608 | -2 | -0.1% | 9,900 |
| 2005/08/26 | 1,615 | 1,619 | 1,610 | 1,610 | -7 | -0.4% | 7,700 |
| 2005/08/25 | 1,611 | 1,617 | 1,608 | 1,617 | +6 | +0.4% | 10,000 |
4651～
4700
件表示中 / 6715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 | 264,100円 | +1.2% | -1.5% | 3.22% | 18.07倍 | 1.43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 |
| ヨシムラフード | 137,700円 | +16.9% | -12.5% | 0.00% | 29.49倍 | 3.26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 |
| はごろも | 319,500円 | +1.8% | +23.4% | 1.56% | 15.03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 |
| モロゾフ | 461,000円 | +2.6% | -19.7% | 1.69% | 23.01倍 | 1.57倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
| フィード・ワン | 83,900円 | -2.2% | -18.6% | 3.52% | 7.13倍 | 0.64倍 |
|
持株会社が協同飼料と日本配合飼料を１５年に吸収。全農に次ぐ業界２位。食品、海外にも注力 |
市場注目の銘柄
チャート関連のコラム
