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 |
|---|---|---|---|---|---|---|---|
| 2002/11/19 | 930.8 | 930.8 | 930.8 | 930.8 | +7.7 | +0.8% | 1,300 |
| 2002/11/18 | 923.1 | 923.1 | 923.1 | 923.1 | ±0 | ±0% | 1,300 |
| 2002/11/15 | 930.8 | 930.8 | 923.1 | 923.1 | -15.4 | -1.6% | 3,900 |
| 2002/11/14 | 938.5 | 938.5 | 930.8 | 938.5 | -23 | -2.4% | 3,900 |
| 2002/11/13 | 961.5 | 961.5 | 961.5 | 961.5 | -30.8 | -3.1% | 2,600 |
| 2002/11/12 | 992.3 | 992.3 | 992.3 | 992.3 | ±0 | ±0% | 1,300 |
| 2002/11/11 | 992.3 | 992.3 | 992.3 | 992.3 | +7.7 | +0.8% | 1,300 |
| 2002/11/08 | 984.6 | 984.6 | 984.6 | 984.6 | - | - | 2,600 |
| 2002/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/06 | 984.6 | 984.6 | 984.6 | 984.6 | - | - | 1,300 |
| 2002/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/01 | 984.6 | 984.6 | 984.6 | 984.6 | - | - | 1,300 |
| 2002/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/30 | 984.6 | 1,000 | 984.6 | 1,000 | +30.8 | +3.2% | 3,900 |
| 2002/10/29 | 938.5 | 969.2 | 938.5 | 969.2 | +61.5 | +6.8% | 2,600 |
| 2002/10/28 | 907.7 | 907.7 | 907.7 | 907.7 | +7.7 | +0.9% | 1,300 |
| 2002/10/25 | 907.7 | 907.7 | 900 | 900 | +15.4 | +1.7% | 2,600 |
| 2002/10/24 | 907.7 | 915.4 | 884.6 | 884.6 | -38.5 | -4.2% | 6,500 |
| 2002/10/23 | 946.2 | 946.2 | 923.1 | 923.1 | -30.7 | -3.2% | 6,500 |
| 2002/10/22 | 961.5 | 961.5 | 953.8 | 953.8 | -7.7 | -0.8% | 5,200 |
| 2002/10/21 | 961.5 | 961.5 | 961.5 | 961.5 | -53.9 | -5.3% | 3,900 |
| 2002/10/18 | 1,015.4 | 1,015.4 | 1,015.4 | 1,015.4 | - | - | 1,300 |
| 2002/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/16 | 1,046.2 | 1,046.2 | 1,046.2 | 1,046.2 | -15.3 | -1.4% | 2,600 |
| 2002/10/15 | 1,061.5 | 1,061.5 | 1,061.5 | 1,061.5 | - | - | 1,300 |
| 2002/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/10 | 969.2 | 969.2 | 969.2 | 969.2 | +23 | +2.4% | 1,300 |
| 2002/10/09 | 961.5 | 961.5 | 946.2 | 946.2 | -15.3 | -1.6% | 3,900 |
| 2002/10/08 | 961.5 | 961.5 | 961.5 | 961.5 | -30.8 | -3.1% | 2,600 |
| 2002/10/07 | 992.3 | 992.3 | 992.3 | 992.3 | -46.2 | -4.4% | 2,600 |
| 2002/10/04 | 1,076.9 | 1,076.9 | 1,038.5 | 1,038.5 | -38.4 | -3.6% | 5,200 |
| 2002/10/03 | 1,076.9 | 1,076.9 | 1,076.9 | 1,076.9 | -23.1 | -2.1% | 1,300 |
| 2002/10/02 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 1,300 |
| 2002/10/01 | 1,100 | 1,100 | 1,100 | 1,100 | - | - | 1,300 |
| 2002/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/27 | 1,076.9 | 1,076.9 | 1,076.9 | 1,076.9 | -7.7 | -0.7% | 1,300 |
| 2002/09/26 | 1,076.9 | 1,084.6 | 1,076.9 | 1,084.6 | +7.7 | +0.7% | 6,500 |
| 2002/09/25 | 1,023.1 | 1,076.9 | 1,023.1 | 1,076.9 | -69.3 | -6% | 3,900 |
| 2002/09/24 | 1,138.5 | 1,146.2 | 1,138.5 | 1,146.2 | +23.1 | +2.1% | 5,200 |
| 2002/09/20 | 1,123.1 | 1,123.1 | 1,123.1 | 1,123.1 | +7.7 | +0.7% | 1,300 |
| 2002/09/19 | 1,115.4 | 1,115.4 | 1,115.4 | 1,115.4 | -7.7 | -0.7% | 3,900 |
| 2002/09/18 | 1,138.5 | 1,138.5 | 1,123.1 | 1,123.1 | -15.4 | -1.4% | 5,200 |
| 2002/09/17 | 1,123.1 | 1,138.5 | 1,123.1 | 1,138.5 | - | - | 3,900 |
| 2002/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/11 | 1,092.3 | 1,138.5 | 1,092.3 | 1,138.5 | - | - | 5,200 |
| 2002/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/09 | 1,138.5 | 1,138.5 | 1,107.7 | 1,107.7 | - | - | 5,200 |
| 2002/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/05 | 1,123.1 | 1,138.5 | 1,115.4 | 1,138.5 | ±0 | ±0% | 9,100 |
5501～
5550
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
