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 |
|---|---|---|---|---|---|---|---|
| 2003/11/26 | 1,340 | 1,340 | 1,290 | 1,300 | -40 | -3% | 4,100 |
| 2003/11/25 | 1,280 | 1,340 | 1,280 | 1,340 | +70 | +5.5% | 4,200 |
| 2003/11/21 | 1,280 | 1,300 | 1,260 | 1,270 | -30 | -2.3% | 5,100 |
| 2003/11/20 | 1,310 | 1,310 | 1,290 | 1,300 | -20 | -1.5% | 12,900 |
| 2003/11/19 | 1,340 | 1,340 | 1,300 | 1,320 | -30 | -2.2% | 2,800 |
| 2003/11/18 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 2,000 |
| 2003/11/17 | 1,360 | 1,380 | 1,350 | 1,350 | - | - | 7,300 |
| 2003/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/13 | 1,390 | 1,390 | 1,360 | 1,360 | -40 | -2.9% | 2,300 |
| 2003/11/12 | 1,400 | 1,400 | 1,400 | 1,400 | +40 | +2.9% | 700 |
| 2003/11/11 | 1,370 | 1,400 | 1,360 | 1,360 | - | - | 3,400 |
| 2003/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/07 | 1,400 | 1,400 | 1,350 | 1,350 | -50 | -3.6% | 2,200 |
| 2003/11/06 | 1,400 | 1,400 | 1,400 | 1,400 | +60 | +4.5% | 2,000 |
| 2003/11/05 | 1,340 | 1,350 | 1,340 | 1,340 | ±0 | ±0% | 2,100 |
| 2003/11/04 | 1,380 | 1,380 | 1,340 | 1,340 | -40 | -2.9% | 3,400 |
| 2003/10/31 | 1,350 | 1,380 | 1,350 | 1,380 | +40 | +3% | 5,000 |
| 2003/10/30 | 1,360 | 1,360 | 1,340 | 1,340 | -20 | -1.5% | 2,000 |
| 2003/10/29 | 1,340 | 1,360 | 1,340 | 1,360 | +40 | +3% | 2,000 |
| 2003/10/28 | 1,350 | 1,350 | 1,320 | 1,320 | - | - | 3,000 |
| 2003/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/10/24 | 1,380 | 1,380 | 1,340 | 1,340 | -10 | -0.7% | 5,000 |
| 2003/10/23 | 1,340 | 1,350 | 1,330 | 1,350 | +10 | +0.7% | 5,000 |
| 2003/10/22 | 1,320 | 1,340 | 1,320 | 1,340 | +10 | +0.8% | 3,000 |
| 2003/10/21 | 1,320 | 1,340 | 1,320 | 1,330 | +10 | +0.8% | 4,000 |
| 2003/10/20 | 1,330 | 1,330 | 1,320 | 1,320 | +10 | +0.8% | 4,000 |
| 2003/10/17 | 1,330 | 1,330 | 1,310 | 1,310 | -40 | -3% | 6,000 |
| 2003/10/16 | 1,350 | 1,350 | 1,330 | 1,350 | ±0 | ±0% | 9,000 |
| 2003/10/15 | 1,370 | 1,370 | 1,350 | 1,350 | -30 | -2.2% | 4,000 |
| 2003/10/14 | 1,370 | 1,380 | 1,370 | 1,380 | +10 | +0.7% | 2,000 |
| 2003/10/10 | 1,360 | 1,380 | 1,300 | 1,370 | - | - | 17,000 |
| 2003/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/10/08 | 1,430 | 1,440 | 1,380 | 1,390 | -60 | -4.1% | 20,000 |
| 2003/10/07 | 1,450 | 1,450 | 1,450 | 1,450 | -20 | -1.4% | 3,000 |
| 2003/10/06 | 1,470 | 1,470 | 1,470 | 1,470 | -20 | -1.3% | 1,000 |
| 2003/10/03 | 1,490 | 1,490 | 1,490 | 1,490 | ±0 | ±0% | 3,000 |
| 2003/10/02 | 1,500 | 1,500 | 1,490 | 1,490 | -10 | -0.7% | 2,000 |
| 2003/10/01 | 1,530 | 1,530 | 1,500 | 1,500 | ±0 | ±0% | 2,000 |
| 2003/09/30 | 1,430 | 1,500 | 1,430 | 1,500 | +50 | +3.4% | 5,000 |
| 2003/09/29 | 1,450 | 1,450 | 1,450 | 1,450 | -50 | -3.3% | 2,000 |
| 2003/09/26 | 1,500 | 1,500 | 1,400 | 1,500 | -50 | -3.2% | 5,000 |
| 2003/09/25 | 1,500 | 1,550 | 1,500 | 1,550 | +34.6 | +2.3% | 8,000 |
| 2003/09/24 | 1,492.3 | 1,523.1 | 1,484.6 | 1,515.4 | +15.4 | +1% | 28,600 |
| 2003/09/22 | 1,500 | 1,500 | 1,469.2 | 1,500 | ±0 | ±0% | 19,500 |
| 2003/09/19 | 1,500 | 1,538.5 | 1,492.3 | 1,500 | +46.2 | +3.2% | 29,900 |
| 2003/09/18 | 1,438.5 | 1,453.8 | 1,400 | 1,453.8 | +15.3 | +1.1% | 7,800 |
| 2003/09/17 | 1,415.4 | 1,438.5 | 1,415.4 | 1,438.5 | +23.1 | +1.6% | 10,400 |
| 2003/09/16 | 1,384.6 | 1,415.4 | 1,384.6 | 1,415.4 | +15.4 | +1.1% | 13,000 |
| 2003/09/12 | 1,323.1 | 1,400 | 1,323.1 | 1,400 | +100 | +7.7% | 24,700 |
| 2003/09/11 | 1,276.9 | 1,346.2 | 1,276.9 | 1,300 | +69.2 | +5.6% | 45,500 |
5251～
5300
件表示中 / 6837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 | 281,600円 | -2.3% | -19.4% | 3.02% | 24.52倍 | 1.86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 | 508,000円 | +10.5% | -23.2% | 1.42% | 25.34倍 | 3.63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 | 230,300円 | -6.5% | -39.0% | 3.47% | 10.62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 | 330,500円 | +1.8% | +23.4% | 1.82% | 15.55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 |
| かどや | 361,500円 | +10.6% | -0.6% | 2.77% | 14.16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 |
市場注目の銘柄
チャート関連のコラム
