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 |
|---|---|---|---|---|---|---|---|
| 2005/02/03 | 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 |
| 2005/01/17 | 1,530 | 1,530 | 1,520 | 1,520 | +20 | +1.3% | 2,000 |
| 2005/01/14 | 1,504 | 1,507 | 1,500 | 1,500 | -6 | -0.4% | 4,900 |
| 2005/01/13 | 1,506 | 1,506 | 1,500 | 1,506 | +1 | +0.1% | 5,600 |
| 2005/01/12 | 1,515 | 1,515 | 1,505 | 1,505 | -10 | -0.7% | 3,800 |
| 2005/01/11 | 1,500 | 1,530 | 1,500 | 1,515 | +25 | +1.7% | 5,800 |
| 2005/01/07 | 1,480 | 1,490 | 1,478 | 1,490 | +13 | +0.9% | 3,400 |
| 2005/01/06 | 1,477 | 1,477 | 1,470 | 1,477 | +1 | +0.1% | 2,900 |
| 2005/01/05 | 1,460 | 1,477 | 1,460 | 1,476 | +26 | +1.8% | 400 |
| 2005/01/04 | 1,465 | 1,465 | 1,450 | 1,450 | +15 | +1% | 800 |
| 2004/12/30 | 1,433 | 1,435 | 1,433 | 1,435 | +1 | +0.1% | 2,700 |
| 2004/12/29 | 1,442 | 1,442 | 1,434 | 1,434 | -7 | -0.5% | 6,300 |
| 2004/12/28 | 1,489 | 1,489 | 1,440 | 1,441 | -29 | -2% | 5,000 |
| 2004/12/27 | 1,441 | 1,470 | 1,440 | 1,470 | +30 | +2.1% | 3,900 |
| 2004/12/24 | 1,470 | 1,470 | 1,440 | 1,440 | -5 | -0.3% | 3,600 |
| 2004/12/22 | 1,477 | 1,477 | 1,440 | 1,445 | -32 | -2.2% | 3,500 |
| 2004/12/21 | 1,411 | 1,478 | 1,411 | 1,477 | +67 | +4.8% | 2,400 |
| 2004/12/20 | 1,410 | 1,411 | 1,410 | 1,410 | ±0 | ±0% | 6,800 |
| 2004/12/17 | 1,420 | 1,420 | 1,410 | 1,410 | ±0 | ±0% | 4,900 |
| 2004/12/16 | 1,401 | 1,410 | 1,400 | 1,410 | +10 | +0.7% | 4,400 |
| 2004/12/15 | 1,390 | 1,402 | 1,390 | 1,400 | -1 | -0.1% | 4,800 |
| 2004/12/14 | 1,400 | 1,401 | 1,395 | 1,401 | +1 | +0.1% | 7,800 |
| 2004/12/13 | 1,460 | 1,460 | 1,395 | 1,400 | -50 | -3.4% | 9,000 |
| 2004/12/10 | 1,460 | 1,460 | 1,450 | 1,450 | ±0 | ±0% | 2,500 |
| 2004/12/09 | 1,450 | 1,460 | 1,410 | 1,450 | ±0 | ±0% | 4,100 |
| 2004/12/08 | 1,400 | 1,450 | 1,400 | 1,450 | +30 | +2.1% | 8,400 |
| 2004/12/07 | 1,420 | 1,420 | 1,400 | 1,420 | ±0 | ±0% | 3,400 |
| 2004/12/06 | 1,440 | 1,440 | 1,420 | 1,420 | -20 | -1.4% | 4,700 |
| 2004/12/03 | 1,410 | 1,440 | 1,400 | 1,440 | +30 | +2.1% | 9,100 |
| 2004/12/02 | 1,460 | 1,460 | 1,410 | 1,410 | -50 | -3.4% | 4,600 |
| 2004/12/01 | 1,460 | 1,480 | 1,460 | 1,460 | ±0 | ±0% | 3,200 |
| 2004/11/30 | 1,490 | 1,490 | 1,450 | 1,460 | -30 | -2% | 4,300 |
| 2004/11/29 | 1,510 | 1,510 | 1,460 | 1,490 | -20 | -1.3% | 11,300 |
| 2004/11/26 | 1,510 | 1,520 | 1,510 | 1,510 | +10 | +0.7% | 1,900 |
| 2004/11/25 | 1,500 | 1,500 | 1,500 | 1,500 | -50 | -3.2% | 17,000 |
| 2004/11/24 | 1,510 | 1,550 | 1,500 | 1,550 | +30 | +2% | 1,600 |
| 2004/11/22 | 1,510 | 1,520 | 1,500 | 1,520 | - | - | 1,600 |
| 2004/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
4851～
4900
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
