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 |
---|---|---|---|---|---|---|---|
2004/11/18 | 1,520 | 1,520 | 1,500 | 1,500 | -50 | -3.2% | 4,200 |
2004/11/17 | 1,540 | 1,550 | 1,540 | 1,550 | +10 | +0.6% | 400 |
2004/11/16 | 1,530 | 1,540 | 1,530 | 1,540 | ±0 | ±0% | 1,900 |
2004/11/15 | 1,540 | 1,540 | 1,540 | 1,540 | ±0 | ±0% | 1,500 |
2004/11/12 | 1,540 | 1,540 | 1,540 | 1,540 | +10 | +0.7% | 100 |
2004/11/11 | 1,530 | 1,530 | 1,500 | 1,530 | +30 | +2% | 2,700 |
2004/11/10 | 1,530 | 1,530 | 1,500 | 1,500 | ±0 | ±0% | 3,200 |
2004/11/09 | 1,510 | 1,520 | 1,500 | 1,500 | -10 | -0.7% | 2,500 |
2004/11/08 | 1,520 | 1,530 | 1,510 | 1,510 | +10 | +0.7% | 1,000 |
2004/11/05 | 1,500 | 1,510 | 1,500 | 1,500 | ±0 | ±0% | 3,000 |
2004/11/04 | 1,520 | 1,530 | 1,500 | 1,500 | -10 | -0.7% | 7,800 |
2004/11/02 | 1,500 | 1,510 | 1,500 | 1,510 | +10 | +0.7% | 1,300 |
2004/11/01 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 4,600 |
2004/10/29 | 1,500 | 1,510 | 1,500 | 1,500 | ±0 | ±0% | 4,700 |
2004/10/28 | 1,500 | 1,510 | 1,500 | 1,500 | ±0 | ±0% | 5,700 |
2004/10/27 | 1,510 | 1,510 | 1,500 | 1,500 | ±0 | ±0% | 5,500 |
2004/10/26 | 1,500 | 1,510 | 1,500 | 1,500 | -10 | -0.7% | 6,300 |
2004/10/25 | 1,510 | 1,510 | 1,510 | 1,510 | +10 | +0.7% | 1,400 |
2004/10/22 | 1,510 | 1,510 | 1,490 | 1,500 | ±0 | ±0% | 11,400 |
2004/10/21 | 1,500 | 1,510 | 1,500 | 1,500 | ±0 | ±0% | 3,100 |
2004/10/20 | 1,510 | 1,510 | 1,500 | 1,500 | -10 | -0.7% | 3,100 |
2004/10/19 | 1,510 | 1,510 | 1,510 | 1,510 | ±0 | ±0% | 400 |
2004/10/18 | 1,550 | 1,550 | 1,500 | 1,510 | -40 | -2.6% | 3,800 |
2004/10/15 | 1,550 | 1,550 | 1,530 | 1,550 | ±0 | ±0% | 1,000 |
2004/10/14 | 1,550 | 1,550 | 1,550 | 1,550 | -30 | -1.9% | 500 |
2004/10/13 | 1,560 | 1,580 | 1,550 | 1,580 | +30 | +1.9% | 800 |
2004/10/12 | 1,560 | 1,560 | 1,550 | 1,550 | -20 | -1.3% | 1,100 |
2004/10/08 | 1,550 | 1,580 | 1,550 | 1,570 | -10 | -0.6% | 700 |
2004/10/07 | 1,560 | 1,580 | 1,560 | 1,580 | +30 | +1.9% | 2,700 |
2004/10/06 | 1,580 | 1,580 | 1,550 | 1,550 | -20 | -1.3% | 1,400 |
2004/10/05 | 1,540 | 1,570 | 1,540 | 1,570 | +30 | +1.9% | 2,600 |
2004/10/04 | 1,530 | 1,540 | 1,530 | 1,540 | +40 | +2.7% | 1,900 |
2004/10/01 | 1,520 | 1,550 | 1,500 | 1,500 | -20 | -1.3% | 3,500 |
2004/09/30 | 1,500 | 1,520 | 1,500 | 1,520 | +20 | +1.3% | 1,300 |
2004/09/29 | 1,500 | 1,520 | 1,500 | 1,500 | ±0 | ±0% | 4,600 |
2004/09/28 | 1,560 | 1,560 | 1,490 | 1,500 | -60 | -3.8% | 9,800 |
2004/09/27 | 1,600 | 1,600 | 1,500 | 1,560 | -100 | -6% | 5,500 |
2004/09/24 | 1,650 | 1,670 | 1,640 | 1,660 | +30 | +1.8% | 14,100 |
2004/09/22 | 1,660 | 1,660 | 1,600 | 1,630 | -30 | -1.8% | 19,000 |
2004/09/21 | 1,650 | 1,680 | 1,650 | 1,660 | +10 | +0.6% | 13,100 |
2004/09/17 | 1,670 | 1,670 | 1,650 | 1,650 | -40 | -2.4% | 19,800 |
2004/09/16 | 1,670 | 1,690 | 1,670 | 1,690 | +20 | +1.2% | 8,900 |
2004/09/15 | 1,670 | 1,680 | 1,660 | 1,670 | +20 | +1.2% | 6,900 |
2004/09/14 | 1,670 | 1,670 | 1,650 | 1,650 | -20 | -1.2% | 9,400 |
2004/09/13 | 1,680 | 1,700 | 1,670 | 1,670 | -10 | -0.6% | 2,500 |
2004/09/10 | 1,670 | 1,690 | 1,660 | 1,680 | +10 | +0.6% | 2,700 |
2004/09/09 | 1,680 | 1,690 | 1,650 | 1,670 | -20 | -1.2% | 9,400 |
2004/09/08 | 1,690 | 1,690 | 1,690 | 1,690 | ±0 | ±0% | 2,400 |
2004/09/07 | 1,690 | 1,690 | 1,690 | 1,690 | ±0 | ±0% | 2,500 |
2004/09/06 | 1,680 | 1,690 | 1,680 | 1,690 | +30 | +1.8% | 1,600 |
4901~
4950
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