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 |
---|---|---|---|---|---|---|---|
2004/10/29 | 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 |
2004/09/03 | 1,680 | 1,680 | 1,660 | 1,660 | ±0 | ±0% | 3,400 |
2004/09/02 | 1,650 | 1,670 | 1,650 | 1,660 | +10 | +0.6% | 10,900 |
2004/09/01 | 1,680 | 1,690 | 1,650 | 1,650 | ±0 | ±0% | 18,700 |
2004/08/31 | 1,680 | 1,680 | 1,650 | 1,650 | -30 | -1.8% | 4,300 |
2004/08/30 | 1,680 | 1,680 | 1,680 | 1,680 | +40 | +2.4% | 1,500 |
2004/08/27 | 1,690 | 1,700 | 1,640 | 1,640 | -50 | -3% | 11,300 |
2004/08/26 | 1,690 | 1,720 | 1,690 | 1,690 | +10 | +0.6% | 3,700 |
2004/08/25 | 1,670 | 1,680 | 1,650 | 1,680 | ±0 | ±0% | 5,400 |
2004/08/24 | 1,660 | 1,680 | 1,660 | 1,680 | +30 | +1.8% | 800 |
2004/08/23 | 1,650 | 1,650 | 1,630 | 1,650 | +20 | +1.2% | 2,400 |
2004/08/20 | 1,650 | 1,690 | 1,620 | 1,630 | -40 | -2.4% | 7,400 |
2004/08/19 | 1,650 | 1,670 | 1,650 | 1,670 | +20 | +1.2% | 7,600 |
2004/08/18 | 1,650 | 1,660 | 1,630 | 1,650 | ±0 | ±0% | 9,900 |
4901~
4950
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