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 |
|---|---|---|---|---|---|---|---|
| 2005/12/28 | 1,799 | 1,810 | 1,799 | 1,805 | +6 | +0.3% | 16,100 |
| 2005/12/27 | 1,752 | 1,810 | 1,751 | 1,799 | +47 | +2.7% | 48,100 |
| 2005/12/26 | 1,750 | 1,753 | 1,746 | 1,752 | -2 | -0.1% | 18,000 |
| 2005/12/22 | 1,750 | 1,754 | 1,742 | 1,754 | -14 | -0.8% | 22,700 |
| 2005/12/21 | 1,780 | 1,780 | 1,768 | 1,768 | -18 | -1% | 14,200 |
| 2005/12/20 | 1,801 | 1,809 | 1,786 | 1,786 | -14 | -0.8% | 17,300 |
| 2005/12/19 | 1,800 | 1,810 | 1,792 | 1,800 | +8 | +0.4% | 51,200 |
| 2005/12/16 | 1,780 | 1,800 | 1,770 | 1,792 | +27 | +1.5% | 22,900 |
| 2005/12/15 | 1,751 | 1,781 | 1,750 | 1,765 | +14 | +0.8% | 27,000 |
| 2005/12/14 | 1,726 | 1,800 | 1,720 | 1,751 | +36 | +2.1% | 46,300 |
| 2005/12/13 | 1,713 | 1,724 | 1,713 | 1,715 | +2 | +0.1% | 20,500 |
| 2005/12/12 | 1,700 | 1,713 | 1,695 | 1,713 | +12 | +0.7% | 15,100 |
| 2005/12/09 | 1,696 | 1,701 | 1,695 | 1,701 | +6 | +0.4% | 12,200 |
| 2005/12/08 | 1,700 | 1,713 | 1,690 | 1,695 | -4 | -0.2% | 114,700 |
| 2005/12/07 | 1,695 | 1,699 | 1,687 | 1,699 | +14 | +0.8% | 12,000 |
| 2005/12/06 | 1,680 | 1,685 | 1,680 | 1,685 | +5 | +0.3% | 7,900 |
| 2005/12/05 | 1,675 | 1,680 | 1,671 | 1,680 | +10 | +0.6% | 10,200 |
| 2005/12/02 | 1,671 | 1,678 | 1,670 | 1,670 | -1 | -0.1% | 13,000 |
| 2005/12/01 | 1,671 | 1,679 | 1,670 | 1,671 | +1 | +0.1% | 4,100 |
| 2005/11/30 | 1,680 | 1,680 | 1,670 | 1,670 | -3 | -0.2% | 7,400 |
| 2005/11/29 | 1,678 | 1,678 | 1,673 | 1,673 | -3 | -0.2% | 5,200 |
| 2005/11/28 | 1,675 | 1,678 | 1,671 | 1,676 | +6 | +0.4% | 7,700 |
| 2005/11/25 | 1,672 | 1,675 | 1,670 | 1,670 | -5 | -0.3% | 5,700 |
| 2005/11/24 | 1,670 | 1,675 | 1,667 | 1,675 | +5 | +0.3% | 6,100 |
| 2005/11/22 | 1,670 | 1,680 | 1,665 | 1,670 | +10 | +0.6% | 17,700 |
| 2005/11/21 | 1,650 | 1,660 | 1,650 | 1,660 | +10 | +0.6% | 9,300 |
| 2005/11/18 | 1,655 | 1,658 | 1,650 | 1,650 | -5 | -0.3% | 8,100 |
| 2005/11/17 | 1,655 | 1,657 | 1,654 | 1,655 | ±0 | ±0% | 7,700 |
| 2005/11/16 | 1,657 | 1,658 | 1,655 | 1,655 | -2 | -0.1% | 7,100 |
| 2005/11/15 | 1,659 | 1,659 | 1,657 | 1,657 | -2 | -0.1% | 7,700 |
| 2005/11/14 | 1,660 | 1,666 | 1,659 | 1,659 | -1 | -0.1% | 5,900 |
| 2005/11/11 | 1,660 | 1,670 | 1,657 | 1,660 | +3 | +0.2% | 14,200 |
| 2005/11/10 | 1,654 | 1,658 | 1,654 | 1,657 | +3 | +0.2% | 4,300 |
| 2005/11/09 | 1,656 | 1,657 | 1,653 | 1,654 | -2 | -0.1% | 8,600 |
| 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 |
4751～
4800
件表示中 / 6849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 | 279,600円 | -2.3% | -19.4% | 3.04% | 24.35倍 | 1.84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 |
| やまみ | 511,000円 | +10.5% | -23.2% | 1.41% | 25.49倍 | 3.65倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
| 岩塚菓 | 296,300円 | +16.2% | -31.9% | 1.01% | 16.91倍 | 0.45倍 |
|
米菓で国内３位。子会社で通販も。出資・技術支援する旺旺集団（台湾系）からの配当金収入多額 |
| 甜菜糖 | 229,500円 | +8.0% | +6.8% | 3.49% | 35.72倍 | 0.39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 | 200,600円 | +5.1% | +4.8% | 1.99% | 16.98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 |
市場注目の銘柄
チャート関連のコラム
