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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,505 | 1,505 | 1,490 | 1,505 | +2 | +0.1% | 60,400 |
| 2005/06/30 | 1,491 | 1,503 | 1,488 | 1,503 | +12 | +0.8% | 37,000 |
| 2005/06/29 | 1,497 | 1,497 | 1,491 | 1,491 | -9 | -0.6% | 32,100 |
| 2005/06/28 | 1,495 | 1,500 | 1,495 | 1,500 | +3 | +0.2% | 20,500 |
| 2005/06/27 | 1,497 | 1,500 | 1,496 | 1,497 | -3 | -0.2% | 8,000 |
| 2005/06/24 | 1,500 | 1,501 | 1,495 | 1,500 | -5 | -0.3% | 16,100 |
| 2005/06/23 | 1,510 | 1,510 | 1,505 | 1,505 | -10 | -0.7% | 16,200 |
| 2005/06/22 | 1,525 | 1,525 | 1,505 | 1,515 | -10 | -0.7% | 13,300 |
| 2005/06/21 | 1,535 | 1,535 | 1,520 | 1,525 | -15 | -1% | 20,200 |
| 2005/06/20 | 1,545 | 1,545 | 1,535 | 1,540 | ±0 | ±0% | 4,100 |
| 2005/06/17 | 1,540 | 1,540 | 1,535 | 1,540 | ±0 | ±0% | 5,400 |
| 2005/06/16 | 1,534 | 1,541 | 1,531 | 1,540 | +16 | +1% | 7,300 |
| 2005/06/15 | 1,523 | 1,524 | 1,515 | 1,524 | -1 | -0.1% | 7,300 |
| 2005/06/14 | 1,520 | 1,525 | 1,520 | 1,525 | +4 | +0.3% | 7,300 |
| 2005/06/13 | 1,530 | 1,530 | 1,521 | 1,521 | -9 | -0.6% | 4,100 |
| 2005/06/10 | 1,523 | 1,530 | 1,511 | 1,530 | +7 | +0.5% | 11,900 |
| 2005/06/09 | 1,526 | 1,535 | 1,523 | 1,523 | -2 | -0.1% | 5,900 |
| 2005/06/08 | 1,535 | 1,535 | 1,525 | 1,525 | -10 | -0.7% | 4,600 |
| 2005/06/07 | 1,555 | 1,555 | 1,535 | 1,535 | -22 | -1.4% | 5,200 |
| 2005/06/06 | 1,552 | 1,557 | 1,551 | 1,557 | +7 | +0.5% | 1,600 |
| 2005/06/03 | 1,540 | 1,550 | 1,530 | 1,550 | ±0 | ±0% | 2,800 |
| 2005/06/02 | 1,549 | 1,550 | 1,540 | 1,550 | +1 | +0.1% | 5,900 |
| 2005/06/01 | 1,550 | 1,550 | 1,541 | 1,549 | +3 | +0.2% | 3,100 |
| 2005/05/31 | 1,530 | 1,546 | 1,530 | 1,546 | +23 | +1.5% | 1,300 |
| 2005/05/30 | 1,523 | 1,540 | 1,522 | 1,523 | +1 | +0.1% | 2,400 |
| 2005/05/27 | 1,536 | 1,536 | 1,521 | 1,522 | +2 | +0.1% | 800 |
| 2005/05/26 | 1,525 | 1,525 | 1,518 | 1,520 | -5 | -0.3% | 2,700 |
| 2005/05/25 | 1,535 | 1,535 | 1,520 | 1,525 | -5 | -0.3% | 5,500 |
| 2005/05/24 | 1,520 | 1,538 | 1,520 | 1,530 | +5 | +0.3% | 4,800 |
| 2005/05/23 | 1,530 | 1,550 | 1,525 | 1,525 | ±0 | ±0% | 2,500 |
| 2005/05/20 | 1,556 | 1,556 | 1,525 | 1,525 | -10 | -0.7% | 6,100 |
| 2005/05/19 | 1,535 | 1,540 | 1,531 | 1,535 | ±0 | ±0% | 4,100 |
| 2005/05/18 | 1,553 | 1,553 | 1,530 | 1,535 | -15 | -1% | 1,400 |
| 2005/05/17 | 1,560 | 1,560 | 1,530 | 1,550 | ±0 | ±0% | 9,200 |
| 2005/05/16 | 1,560 | 1,572 | 1,550 | 1,550 | -22 | -1.4% | 7,300 |
| 2005/05/13 | 1,571 | 1,573 | 1,570 | 1,572 | +7 | +0.4% | 2,300 |
| 2005/05/12 | 1,565 | 1,565 | 1,563 | 1,565 | -5 | -0.3% | 1,800 |
| 2005/05/11 | 1,565 | 1,570 | 1,565 | 1,570 | +5 | +0.3% | 4,400 |
| 2005/05/10 | 1,561 | 1,565 | 1,561 | 1,565 | ±0 | ±0% | 1,800 |
| 2005/05/09 | 1,560 | 1,570 | 1,552 | 1,565 | +5 | +0.3% | 2,000 |
| 2005/05/06 | 1,563 | 1,563 | 1,545 | 1,560 | -1 | -0.1% | 3,700 |
| 2005/05/02 | 1,560 | 1,561 | 1,560 | 1,561 | +1 | +0.1% | 2,400 |
| 2005/04/28 | 1,549 | 1,560 | 1,534 | 1,560 | +11 | +0.7% | 3,600 |
| 2005/04/27 | 1,549 | 1,549 | 1,547 | 1,549 | -1 | -0.1% | 1,200 |
| 2005/04/26 | 1,540 | 1,550 | 1,531 | 1,550 | +19 | +1.2% | 3,200 |
| 2005/04/25 | 1,560 | 1,560 | 1,531 | 1,531 | +1 | +0.1% | 1,300 |
| 2005/04/22 | 1,530 | 1,550 | 1,530 | 1,530 | ±0 | ±0% | 3,400 |
| 2005/04/21 | 1,530 | 1,530 | 1,525 | 1,530 | +9 | +0.6% | 3,100 |
| 2005/04/20 | 1,520 | 1,529 | 1,519 | 1,521 | -6 | -0.4% | 1,400 |
| 2005/04/19 | 1,501 | 1,527 | 1,501 | 1,527 | +12 | +0.8% | 900 |
4751～
4800
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
