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 |
|---|---|---|---|---|---|---|---|
| 2003/08/06 | 1,100 | 1,100 | 1,100 | 1,100 | -7.7 | -0.7% | 1,300 |
| 2003/08/05 | 1,107.7 | 1,107.7 | 1,107.7 | 1,107.7 | ±0 | ±0% | 1,300 |
| 2003/08/04 | 1,138.5 | 1,138.5 | 1,107.7 | 1,107.7 | - | - | 2,600 |
| 2003/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/07/31 | 1,115.4 | 1,115.4 | 1,115.4 | 1,115.4 | ±0 | ±0% | 2,600 |
| 2003/07/30 | 1,100 | 1,115.4 | 1,100 | 1,115.4 | -15.4 | -1.4% | 6,500 |
| 2003/07/29 | 1,130.8 | 1,130.8 | 1,130.8 | 1,130.8 | +30.8 | +2.8% | 1,300 |
| 2003/07/28 | 1,107.7 | 1,107.7 | 1,100 | 1,100 | - | - | 2,600 |
| 2003/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/07/24 | 1,107.7 | 1,107.7 | 1,107.7 | 1,107.7 | ±0 | ±0% | 1,300 |
| 2003/07/23 | 1,107.7 | 1,107.7 | 1,107.7 | 1,107.7 | ±0 | ±0% | 3,900 |
| 2003/07/22 | 1,092.3 | 1,107.7 | 1,084.6 | 1,107.7 | ±0 | ±0% | 5,200 |
| 2003/07/18 | 1,107.7 | 1,107.7 | 1,107.7 | 1,107.7 | +23.1 | +2.1% | 1,300 |
| 2003/07/17 | 1,084.6 | 1,084.6 | 1,084.6 | 1,084.6 | ±0 | ±0% | 2,600 |
| 2003/07/16 | 1,084.6 | 1,084.6 | 1,084.6 | 1,084.6 | - | - | 1,300 |
| 2003/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/07/14 | 1,115.4 | 1,115.4 | 1,115.4 | 1,115.4 | -23.1 | -2% | 1,300 |
| 2003/07/11 | 1,138.5 | 1,138.5 | 1,100 | 1,138.5 | ±0 | ±0% | 6,500 |
| 2003/07/10 | 1,107.7 | 1,138.5 | 1,107.7 | 1,138.5 | +61.6 | +5.7% | 9,100 |
| 2003/07/09 | 1,100 | 1,107.7 | 1,076.9 | 1,076.9 | -15.4 | -1.4% | 20,800 |
| 2003/07/08 | 1,069.2 | 1,092.3 | 1,061.5 | 1,092.3 | - | - | 33,800 |
| 2003/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/07/04 | 1,030.8 | 1,030.8 | 1,030.8 | 1,030.8 | -46.1 | -4.3% | 3,900 |
| 2003/07/03 | 1,076.9 | 1,076.9 | 1,076.9 | 1,076.9 | ±0 | ±0% | 5,200 |
| 2003/07/02 | 1,076.9 | 1,076.9 | 1,076.9 | 1,076.9 | ±0 | ±0% | 1,300 |
| 2003/07/01 | 1,076.9 | 1,076.9 | 1,076.9 | 1,076.9 | - | - | 3,900 |
| 2003/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/06/24 | 1,076.9 | 1,076.9 | 1,076.9 | 1,076.9 | -7.7 | -0.7% | 1,300 |
| 2003/06/23 | 1,076.9 | 1,084.6 | 1,076.9 | 1,084.6 | +7.7 | +0.7% | 3,900 |
| 2003/06/20 | 1,069.2 | 1,076.9 | 1,069.2 | 1,076.9 | ±0 | ±0% | 2,600 |
| 2003/06/19 | 1,076.9 | 1,076.9 | 1,076.9 | 1,076.9 | ±0 | ±0% | 1,300 |
| 2003/06/18 | 1,076.9 | 1,076.9 | 1,076.9 | 1,076.9 | ±0 | ±0% | 2,600 |
| 2003/06/17 | 1,076.9 | 1,076.9 | 1,076.9 | 1,076.9 | - | - | 1,300 |
| 2003/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/06/12 | 1,046.2 | 1,046.2 | 1,046.2 | 1,046.2 | +7.7 | +0.7% | 1,300 |
| 2003/06/11 | 1,015.4 | 1,038.5 | 1,015.4 | 1,038.5 | - | - | 2,600 |
| 2003/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/06/09 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 1,300 |
| 2003/06/06 | 1,007.7 | 1,007.7 | 1,000 | 1,000 | -15.4 | -1.5% | 7,800 |
| 2003/06/05 | 1,015.4 | 1,015.4 | 1,015.4 | 1,015.4 | -46.1 | -4.3% | 2,600 |
| 2003/06/04 | 1,061.5 | 1,061.5 | 1,061.5 | 1,061.5 | -30.8 | -2.8% | 1,300 |
| 2003/06/03 | 1,084.6 | 1,092.3 | 1,084.6 | 1,092.3 | ±0 | ±0% | 2,600 |
| 2003/06/02 | 1,092.3 | 1,100 | 1,092.3 | 1,092.3 | +15.4 | +1.4% | 11,700 |
| 2003/05/30 | 1,030.8 | 1,076.9 | 1,030.8 | 1,076.9 | +76.9 | +7.7% | 14,300 |
| 2003/05/29 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 1,300 |
| 2003/05/28 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 1,300 |
5401～
5450
件表示中 / 6912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 | 1.71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 | 468,500円 | +9.2% | +15.5% | 1.54% | 23.72倍 | 3.13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 |
| 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 | 1.46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% | 53.88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
