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 |
|---|---|---|---|---|---|---|---|
| 2004/07/09 | 1,700 | 1,700 | 1,680 | 1,700 | -20 | -1.2% | 2,800 |
| 2004/07/08 | 1,720 | 1,720 | 1,720 | 1,720 | +20 | +1.2% | 1,300 |
| 2004/07/07 | 1,730 | 1,730 | 1,700 | 1,700 | -30 | -1.7% | 6,100 |
| 2004/07/06 | 1,750 | 1,750 | 1,720 | 1,730 | +10 | +0.6% | 1,700 |
| 2004/07/05 | 1,700 | 1,750 | 1,700 | 1,720 | +10 | +0.6% | 2,100 |
| 2004/07/02 | 1,680 | 1,710 | 1,660 | 1,710 | +30 | +1.8% | 3,400 |
| 2004/07/01 | 1,690 | 1,690 | 1,680 | 1,680 | -10 | -0.6% | 3,200 |
| 2004/06/30 | 1,720 | 1,720 | 1,680 | 1,690 | -30 | -1.7% | 4,300 |
| 2004/06/29 | 1,730 | 1,730 | 1,720 | 1,720 | ±0 | ±0% | 1,900 |
| 2004/06/28 | 1,740 | 1,740 | 1,720 | 1,720 | -20 | -1.1% | 3,700 |
| 2004/06/25 | 1,700 | 1,740 | 1,700 | 1,740 | +40 | +2.4% | 2,600 |
| 2004/06/24 | 1,700 | 1,700 | 1,700 | 1,700 | -50 | -2.9% | 1,700 |
| 2004/06/23 | 1,690 | 1,750 | 1,690 | 1,750 | +60 | +3.6% | 11,600 |
| 2004/06/22 | 1,740 | 1,740 | 1,690 | 1,690 | -40 | -2.3% | 3,000 |
| 2004/06/21 | 1,690 | 1,750 | 1,690 | 1,730 | +70 | +4.2% | 4,700 |
| 2004/06/18 | 1,740 | 1,750 | 1,650 | 1,660 | -90 | -5.1% | 9,800 |
| 2004/06/17 | 1,740 | 1,750 | 1,690 | 1,750 | +30 | +1.7% | 5,000 |
| 2004/06/16 | 1,680 | 1,720 | 1,670 | 1,720 | +80 | +4.9% | 9,300 |
| 2004/06/15 | 1,650 | 1,650 | 1,630 | 1,640 | ±0 | ±0% | 2,500 |
| 2004/06/14 | 1,630 | 1,660 | 1,630 | 1,640 | +20 | +1.2% | 9,200 |
| 2004/06/11 | 1,620 | 1,630 | 1,620 | 1,620 | -10 | -0.6% | 3,500 |
| 2004/06/10 | 1,620 | 1,640 | 1,620 | 1,630 | -20 | -1.2% | 2,600 |
| 2004/06/09 | 1,650 | 1,650 | 1,610 | 1,650 | +50 | +3.1% | 2,500 |
| 2004/06/08 | 1,640 | 1,650 | 1,600 | 1,600 | -50 | -3% | 2,500 |
| 2004/06/07 | 1,620 | 1,650 | 1,600 | 1,650 | +40 | +2.5% | 4,500 |
| 2004/06/04 | 1,610 | 1,620 | 1,610 | 1,610 | ±0 | ±0% | 5,700 |
| 2004/06/03 | 1,610 | 1,610 | 1,610 | 1,610 | +10 | +0.6% | 2,700 |
| 2004/06/02 | 1,600 | 1,600 | 1,600 | 1,600 | -10 | -0.6% | 4,300 |
| 2004/06/01 | 1,590 | 1,610 | 1,590 | 1,610 | +30 | +1.9% | 2,900 |
| 2004/05/31 | 1,580 | 1,580 | 1,580 | 1,580 | -10 | -0.6% | 1,100 |
| 2004/05/28 | 1,580 | 1,600 | 1,570 | 1,590 | +20 | +1.3% | 3,700 |
| 2004/05/27 | 1,570 | 1,570 | 1,570 | 1,570 | +20 | +1.3% | 2,000 |
| 2004/05/26 | 1,600 | 1,610 | 1,550 | 1,550 | -50 | -3.1% | 6,400 |
| 2004/05/25 | 1,580 | 1,600 | 1,550 | 1,600 | +20 | +1.3% | 14,200 |
| 2004/05/24 | 1,550 | 1,580 | 1,550 | 1,580 | +30 | +1.9% | 14,700 |
| 2004/05/21 | 1,550 | 1,560 | 1,550 | 1,550 | -10 | -0.6% | 3,600 |
| 2004/05/20 | 1,560 | 1,560 | 1,550 | 1,560 | ±0 | ±0% | 5,000 |
| 2004/05/19 | 1,530 | 1,560 | 1,530 | 1,560 | +80 | +5.4% | 4,800 |
| 2004/05/18 | 1,490 | 1,540 | 1,480 | 1,480 | -10 | -0.7% | 9,800 |
| 2004/05/17 | 1,470 | 1,530 | 1,470 | 1,490 | -40 | -2.6% | 2,600 |
| 2004/05/14 | 1,520 | 1,540 | 1,500 | 1,530 | +10 | +0.7% | 2,800 |
| 2004/05/13 | 1,520 | 1,520 | 1,520 | 1,520 | ±0 | ±0% | 1,000 |
| 2004/05/12 | 1,480 | 1,530 | 1,480 | 1,520 | +80 | +5.6% | 2,300 |
| 2004/05/11 | 1,520 | 1,520 | 1,440 | 1,440 | -100 | -6.5% | 8,900 |
| 2004/05/10 | 1,560 | 1,570 | 1,540 | 1,540 | -20 | -1.3% | 8,900 |
| 2004/05/07 | 1,540 | 1,560 | 1,540 | 1,560 | +20 | +1.3% | 4,800 |
| 2004/05/06 | 1,540 | 1,540 | 1,530 | 1,540 | ±0 | ±0% | 2,700 |
| 2004/04/30 | 1,540 | 1,540 | 1,510 | 1,540 | ±0 | ±0% | 2,600 |
| 2004/04/28 | 1,520 | 1,550 | 1,520 | 1,540 | +20 | +1.3% | 12,000 |
| 2004/04/27 | 1,550 | 1,550 | 1,510 | 1,520 | -20 | -1.3% | 4,300 |
5101～
5150
件表示中 / 6839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 | 277,600円 | -2.3% | -19.4% | 3.06% | 24.17倍 | 1.83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 |
| 甜菜糖 | 229,700円 | -6.5% | -39.0% | 3.48% | 10.59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 |
| はごろも | 335,000円 | +1.8% | +23.4% | 1.79% | 15.76倍 | 0.79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 |
| やまみ | 492,000円 | +10.5% | -23.2% | 1.46% | 24.54倍 | 3.52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 |
| かどや | 360,500円 | +1.4% | -5.7% | 2.64% | 15.43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 |
市場注目の銘柄
チャート関連のコラム
