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 |
|---|---|---|---|---|---|---|---|
| 2002/10/11 | 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 |
| 2002/09/04 | 1,130.8 | 1,138.5 | 1,130.8 | 1,138.5 | +7.7 | +0.7% | 2,600 |
| 2002/09/03 | 1,138.5 | 1,138.5 | 1,130.8 | 1,130.8 | - | - | 3,900 |
| 2002/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/30 | 1,138.5 | 1,146.2 | 1,138.5 | 1,146.2 | +15.4 | +1.4% | 6,500 |
| 2002/08/29 | 1,130.8 | 1,130.8 | 1,130.8 | 1,130.8 | - | - | 1,300 |
| 2002/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/27 | 1,138.5 | 1,138.5 | 1,138.5 | 1,138.5 | ±0 | ±0% | 1,300 |
| 2002/08/26 | 1,138.5 | 1,138.5 | 1,138.5 | 1,138.5 | +23.1 | +2.1% | 1,300 |
| 2002/08/23 | 1,115.4 | 1,115.4 | 1,115.4 | 1,115.4 | ±0 | ±0% | 1,300 |
| 2002/08/22 | 1,100 | 1,115.4 | 1,084.6 | 1,115.4 | - | - | 6,500 |
| 2002/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/16 | 1,084.6 | 1,084.6 | 1,084.6 | 1,084.6 | +7.7 | +0.7% | 1,300 |
| 2002/08/15 | 1,076.9 | 1,076.9 | 1,076.9 | 1,076.9 | - | - | 2,600 |
| 2002/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/13 | 1,130.8 | 1,130.8 | 1,130.8 | 1,130.8 | ±0 | ±0% | 5,200 |
| 2002/08/12 | 1,130.8 | 1,130.8 | 1,130.8 | 1,130.8 | +15.4 | +1.4% | 2,600 |
| 2002/08/09 | 1,115.4 | 1,115.4 | 1,115.4 | 1,115.4 | ±0 | ±0% | 3,900 |
| 2002/08/08 | 1,115.4 | 1,115.4 | 1,115.4 | 1,115.4 | ±0 | ±0% | 6,500 |
| 2002/08/07 | 1,138.5 | 1,138.5 | 1,115.4 | 1,115.4 | -23.1 | -2% | 6,500 |
| 2002/08/06 | 1,146.2 | 1,146.2 | 1,138.5 | 1,138.5 | -7.7 | -0.7% | 3,900 |
| 2002/08/05 | 1,146.2 | 1,146.2 | 1,146.2 | 1,146.2 | +7.7 | +0.7% | 1,300 |
| 2002/08/02 | 1,138.5 | 1,138.5 | 1,138.5 | 1,138.5 | ±0 | ±0% | 1,300 |
| 2002/08/01 | 1,138.5 | 1,138.5 | 1,138.5 | 1,138.5 | +23.1 | +2.1% | 1,300 |
5601～
5650
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 | 269,000円 | +0.8% | +0.8% | 3.16% | 30.31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 | 496,500円 | +9.2% | +15.5% | 1.45% | 25.14倍 | 3.32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 | 333,500円 | +2.2% | 0.0% | 1.80% | 13.65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 | 254,700円 | +2.7% | +1.0% | 1.41% | 14.49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 | 154,500円 | -0.3% | -49.5% | 0.91% | 53.85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
