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 |
|---|---|---|---|---|---|---|---|
| 2004/08/13 | 1,650 | 1,670 | 1,650 | 1,650 | ±0 | ±0% | 3,100 |
| 2004/08/12 | 1,700 | 1,700 | 1,650 | 1,650 | -50 | -2.9% | 9,700 |
| 2004/08/11 | 1,680 | 1,700 | 1,680 | 1,700 | ±0 | ±0% | 5,100 |
| 2004/08/10 | 1,700 | 1,730 | 1,700 | 1,700 | ±0 | ±0% | 4,000 |
| 2004/08/09 | 1,680 | 1,700 | 1,680 | 1,700 | ±0 | ±0% | 1,400 |
| 2004/08/06 | 1,680 | 1,700 | 1,680 | 1,700 | +20 | +1.2% | 900 |
| 2004/08/05 | 1,700 | 1,700 | 1,670 | 1,680 | -20 | -1.2% | 10,800 |
| 2004/08/04 | 1,710 | 1,750 | 1,700 | 1,700 | -10 | -0.6% | 2,300 |
| 2004/08/03 | 1,720 | 1,720 | 1,710 | 1,710 | -10 | -0.6% | 600 |
| 2004/08/02 | 1,750 | 1,750 | 1,710 | 1,720 | +10 | +0.6% | 3,800 |
| 2004/07/30 | 1,720 | 1,740 | 1,700 | 1,710 | -20 | -1.2% | 2,700 |
| 2004/07/29 | 1,680 | 1,730 | 1,680 | 1,730 | +30 | +1.8% | 3,200 |
| 2004/07/28 | 1,700 | 1,700 | 1,680 | 1,700 | +20 | +1.2% | 2,200 |
| 2004/07/27 | 1,700 | 1,700 | 1,680 | 1,680 | -20 | -1.2% | 1,100 |
| 2004/07/26 | 1,720 | 1,730 | 1,700 | 1,700 | -10 | -0.6% | 2,200 |
| 2004/07/23 | 1,700 | 1,710 | 1,700 | 1,710 | +20 | +1.2% | 900 |
| 2004/07/22 | 1,710 | 1,710 | 1,690 | 1,690 | -10 | -0.6% | 3,500 |
| 2004/07/21 | 1,650 | 1,700 | 1,650 | 1,700 | +20 | +1.2% | 2,900 |
| 2004/07/20 | 1,680 | 1,680 | 1,650 | 1,680 | ±0 | ±0% | 1,800 |
| 2004/07/16 | 1,700 | 1,700 | 1,680 | 1,680 | -20 | -1.2% | 3,300 |
| 2004/07/15 | 1,680 | 1,710 | 1,680 | 1,700 | +10 | +0.6% | 4,700 |
| 2004/07/14 | 1,710 | 1,710 | 1,690 | 1,690 | -20 | -1.2% | 4,200 |
| 2004/07/13 | 1,710 | 1,710 | 1,710 | 1,710 | ±0 | ±0% | 1,300 |
| 2004/07/12 | 1,700 | 1,710 | 1,700 | 1,710 | +10 | +0.6% | 2,200 |
| 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 |
5151～
5200
件表示中 / 6913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 | 269,500円 | +0.8% | +0.8% | 3.15% | 30.37倍 | 1.72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 |
| かどや | 370,500円 | +1.4% | -5.7% | 2.56% | 15.86倍 | 0.97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 | 335,500円 | +2.2% | 0.0% | 1.79% | 13.73倍 | 0.76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 |
| 井村屋Ｇ | 253,800円 | +2.7% | +1.0% | 1.42% | 14.44倍 | 1.47倍 |
|
冷菓や点心主力。大豆製品や調味料等多角化。原料の小豆相場影響大。マレーシア等へも進出 |
| モロゾフ | 154,600円 | -0.3% | -49.5% | 0.91% | 53.89倍 | 1.60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 |
市場注目の銘柄
チャート関連のコラム
