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 |
|---|---|---|---|---|---|---|---|
| 2005/03/30 | 1,545 | 1,545 | 1,520 | 1,520 | -25 | -1.6% | 3,500 |
| 2005/03/29 | 1,545 | 1,546 | 1,540 | 1,545 | ±0 | ±0% | 6,700 |
| 2005/03/28 | 1,545 | 1,550 | 1,542 | 1,545 | -7 | -0.5% | 5,100 |
| 2005/03/25 | 1,547 | 1,555 | 1,540 | 1,552 | +3 | +0.2% | 10,400 |
| 2005/03/24 | 1,546 | 1,550 | 1,545 | 1,549 | +4 | +0.3% | 11,200 |
| 2005/03/23 | 1,555 | 1,555 | 1,531 | 1,545 | +15 | +1% | 4,700 |
| 2005/03/22 | 1,540 | 1,548 | 1,520 | 1,530 | -4 | -0.3% | 8,600 |
| 2005/03/18 | 1,521 | 1,541 | 1,510 | 1,534 | +24 | +1.6% | 11,900 |
| 2005/03/17 | 1,500 | 1,680 | 1,498 | 1,510 | +12 | +0.8% | 27,400 |
| 2005/03/16 | 1,500 | 1,500 | 1,498 | 1,498 | -2 | -0.1% | 3,900 |
| 2005/03/15 | 1,495 | 1,500 | 1,495 | 1,500 | +2 | +0.1% | 2,400 |
| 2005/03/14 | 1,497 | 1,498 | 1,495 | 1,498 | +3 | +0.2% | 12,100 |
| 2005/03/11 | 1,499 | 1,499 | 1,495 | 1,495 | ±0 | ±0% | 7,200 |
| 2005/03/10 | 1,498 | 1,500 | 1,494 | 1,495 | +1 | +0.1% | 7,900 |
| 2005/03/09 | 1,491 | 1,495 | 1,486 | 1,494 | +7 | +0.5% | 9,700 |
| 2005/03/08 | 1,487 | 1,495 | 1,486 | 1,487 | +1 | +0.1% | 6,400 |
| 2005/03/07 | 1,498 | 1,499 | 1,485 | 1,486 | +1 | +0.1% | 10,100 |
| 2005/03/04 | 1,487 | 1,495 | 1,485 | 1,485 | ±0 | ±0% | 8,000 |
| 2005/03/03 | 1,485 | 1,490 | 1,480 | 1,485 | +12 | +0.8% | 11,000 |
| 2005/03/02 | 1,480 | 1,485 | 1,473 | 1,473 | ±0 | ±0% | 14,300 |
| 2005/03/01 | 1,468 | 1,473 | 1,465 | 1,473 | +7 | +0.5% | 14,600 |
| 2005/02/28 | 1,470 | 1,473 | 1,465 | 1,466 | +2 | +0.1% | 17,400 |
| 2005/02/25 | 1,472 | 1,500 | 1,440 | 1,464 | -15 | -1% | 64,900 |
| 2005/02/24 | 1,480 | 1,500 | 1,472 | 1,479 | +4 | +0.3% | 2,600 |
| 2005/02/23 | 1,490 | 1,490 | 1,475 | 1,475 | -15 | -1% | 6,500 |
| 2005/02/22 | 1,501 | 1,501 | 1,489 | 1,490 | -10 | -0.7% | 4,100 |
| 2005/02/21 | 1,501 | 1,501 | 1,480 | 1,500 | ±0 | ±0% | 10,000 |
| 2005/02/18 | 1,510 | 1,510 | 1,500 | 1,500 | -10 | -0.7% | 6,600 |
| 2005/02/17 | 1,510 | 1,518 | 1,510 | 1,510 | -6 | -0.4% | 2,000 |
| 2005/02/16 | 1,524 | 1,525 | 1,510 | 1,516 | -8 | -0.5% | 6,900 |
| 2005/02/15 | 1,525 | 1,525 | 1,517 | 1,524 | -1 | -0.1% | 2,800 |
| 2005/02/14 | 1,520 | 1,529 | 1,515 | 1,525 | -5 | -0.3% | 7,900 |
| 2005/02/10 | 1,535 | 1,535 | 1,530 | 1,530 | -5 | -0.3% | 1,600 |
| 2005/02/09 | 1,535 | 1,535 | 1,530 | 1,535 | ±0 | ±0% | 3,800 |
| 2005/02/08 | 1,540 | 1,545 | 1,535 | 1,535 | +5 | +0.3% | 5,100 |
| 2005/02/07 | 1,512 | 1,530 | 1,512 | 1,530 | +17 | +1.1% | 4,900 |
| 2005/02/04 | 1,528 | 1,530 | 1,513 | 1,513 | -13 | -0.9% | 4,400 |
| 2005/02/03 | 1,510 | 1,526 | 1,510 | 1,526 | +21 | +1.4% | 1,800 |
| 2005/02/02 | 1,507 | 1,526 | 1,505 | 1,505 | ±0 | ±0% | 3,100 |
| 2005/02/01 | 1,510 | 1,528 | 1,505 | 1,505 | -5 | -0.3% | 3,000 |
| 2005/01/31 | 1,507 | 1,526 | 1,507 | 1,510 | -17 | -1.1% | 900 |
| 2005/01/28 | 1,505 | 1,527 | 1,505 | 1,527 | +26 | +1.7% | 3,700 |
| 2005/01/27 | 1,507 | 1,520 | 1,500 | 1,501 | -5 | -0.3% | 6,400 |
| 2005/01/26 | 1,520 | 1,520 | 1,506 | 1,506 | -28 | -1.8% | 3,800 |
| 2005/01/25 | 1,506 | 1,536 | 1,506 | 1,534 | +29 | +1.9% | 2,700 |
| 2005/01/24 | 1,535 | 1,535 | 1,505 | 1,505 | -20 | -1.3% | 2,200 |
| 2005/01/21 | 1,540 | 1,540 | 1,525 | 1,525 | -14 | -0.9% | 800 |
| 2005/01/20 | 1,517 | 1,549 | 1,501 | 1,539 | +23 | +1.5% | 2,900 |
| 2005/01/19 | 1,516 | 1,516 | 1,500 | 1,516 | +1 | +0.1% | 5,200 |
| 2005/01/18 | 1,520 | 1,520 | 1,515 | 1,515 | -5 | -0.3% | 1,500 |
4801～
4850
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
