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 |
|---|---|---|---|---|---|---|---|
| 2005/02/22 | 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 |
| 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 |
4951～
5000
件表示中 / 6840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 | 274,800円 | -2.3% | -19.4% | 3.09% | 23.93倍 | 1.81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 | 500,000円 | +10.5% | -23.2% | 1.44% | 24.94倍 | 3.58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 |
| 甜菜糖 | 225,400円 | -6.5% | -39.0% | 3.55% | 10.40倍 | 0.37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 |
| かどや | 359,000円 | +1.4% | -5.7% | 2.65% | 15.37倍 | 0.94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 |
| はごろも | 325,000円 | +2.2% | 0.0% | 1.85% | 13.30倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
