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 |
|---|---|---|---|---|---|---|---|
| 2002/01/22 | 930.8 | 1,000 | 923.1 | 1,000 | +76.9 | +8.3% | 16,900 |
| 2002/01/21 | 930.8 | 930.8 | 923.1 | 923.1 | -30.7 | -3.2% | 10,400 |
| 2002/01/18 | 930.8 | 953.8 | 923.1 | 953.8 | +30.7 | +3.3% | 11,700 |
| 2002/01/17 | 923.1 | 938.5 | 923.1 | 923.1 | -153.8 | -14.3% | 44,200 |
| 2002/01/16 | 1,130.8 | 1,130.8 | 1,053.8 | 1,076.9 | -46.2 | -4.1% | 31,200 |
| 2002/01/15 | 1,123.1 | 1,123.1 | 1,123.1 | 1,123.1 | ±0 | ±0% | 1,300 |
| 2002/01/11 | 1,123.1 | 1,123.1 | 1,115.4 | 1,123.1 | ±0 | ±0% | 7,800 |
| 2002/01/10 | 1,123.1 | 1,123.1 | 1,123.1 | 1,123.1 | ±0 | ±0% | 1,300 |
| 2002/01/09 | 1,123.1 | 1,130.8 | 1,123.1 | 1,123.1 | ±0 | ±0% | 6,500 |
| 2002/01/08 | 1,107.7 | 1,123.1 | 1,107.7 | 1,123.1 | - | - | 6,500 |
| 2002/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/01/04 | 1,115.4 | 1,115.4 | 1,115.4 | 1,115.4 | ±0 | ±0% | 1,300 |
| 2001/12/28 | 1,115.4 | 1,115.4 | 1,115.4 | 1,115.4 | +15.4 | +1.4% | 1,300 |
| 2001/12/27 | 1,115.4 | 1,115.4 | 1,100 | 1,100 | -23.1 | -2.1% | 7,800 |
| 2001/12/26 | 1,123.1 | 1,123.1 | 1,123.1 | 1,123.1 | ±0 | ±0% | 1,300 |
| 2001/12/25 | 1,123.1 | 1,123.1 | 1,123.1 | 1,123.1 | ±0 | ±0% | 2,600 |
| 2001/12/21 | 1,123.1 | 1,123.1 | 1,123.1 | 1,123.1 | ±0 | ±0% | 1,300 |
| 2001/12/20 | 1,123.1 | 1,123.1 | 1,123.1 | 1,123.1 | ±0 | ±0% | 3,900 |
| 2001/12/19 | 1,153.8 | 1,153.8 | 1,123.1 | 1,123.1 | -61.5 | -5.2% | 6,500 |
| 2001/12/18 | 1,192.3 | 1,192.3 | 1,169.2 | 1,184.6 | -7.7 | -0.6% | 19,500 |
| 2001/12/17 | 1,192.3 | 1,192.3 | 1,176.9 | 1,192.3 | - | - | 3,900 |
| 2001/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/12/13 | 1,161.5 | 1,161.5 | 1,153.8 | 1,153.8 | - | - | 6,500 |
| 2001/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/12/11 | 1,153.8 | 1,153.8 | 1,130.8 | 1,130.8 | -53.8 | -4.5% | 3,900 |
| 2001/12/10 | 1,207.7 | 1,207.7 | 1,176.9 | 1,184.6 | -15.4 | -1.3% | 15,600 |
| 2001/12/07 | 1,200 | 1,200 | 1,200 | 1,200 | +7.7 | +0.6% | 3,900 |
| 2001/12/06 | 1,184.6 | 1,192.3 | 1,184.6 | 1,192.3 | +23.1 | +2% | 2,600 |
| 2001/12/05 | 1,176.9 | 1,176.9 | 1,169.2 | 1,169.2 | - | - | 3,900 |
| 2001/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/12/03 | 1,192.3 | 1,192.3 | 1,184.6 | 1,184.6 | ±0 | ±0% | 6,500 |
| 2001/11/30 | 1,184.6 | 1,184.6 | 1,176.9 | 1,184.6 | +7.7 | +0.7% | 11,700 |
| 2001/11/29 | 1,176.9 | 1,176.9 | 1,176.9 | 1,176.9 | ±0 | ±0% | 1,300 |
| 2001/11/28 | 1,161.5 | 1,176.9 | 1,161.5 | 1,176.9 | +23.1 | +2% | 5,200 |
| 2001/11/27 | 1,153.8 | 1,153.8 | 1,153.8 | 1,153.8 | ±0 | ±0% | 2,600 |
| 2001/11/26 | 1,153.8 | 1,176.9 | 1,153.8 | 1,153.8 | +53.8 | +4.9% | 5,200 |
| 2001/11/22 | 1,153.8 | 1,153.8 | 1,100 | 1,100 | -130.8 | -10.6% | 28,600 |
| 2001/11/21 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | - | - | 3,900 |
| 2001/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/11/19 | 1,269.2 | 1,269.2 | 1,238.5 | 1,238.5 | -30.7 | -2.4% | 2,600 |
| 2001/11/16 | 1,276.9 | 1,284.6 | 1,269.2 | 1,269.2 | - | - | 7,800 |
| 2001/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/11/14 | 1,269.2 | 1,284.6 | 1,269.2 | 1,284.6 | +7.7 | +0.6% | 10,400 |
| 2001/11/13 | 1,269.2 | 1,276.9 | 1,269.2 | 1,276.9 | +7.7 | +0.6% | 6,500 |
| 2001/11/12 | 1,269.2 | 1,269.2 | 1,269.2 | 1,269.2 | ±0 | ±0% | 1,300 |
| 2001/11/09 | 1,269.2 | 1,269.2 | 1,269.2 | 1,269.2 | ±0 | ±0% | 2,600 |
| 2001/11/08 | 1,269.2 | 1,269.2 | 1,269.2 | 1,269.2 | -7.7 | -0.6% | 3,900 |
| 2001/11/07 | 1,292.3 | 1,292.3 | 1,253.8 | 1,276.9 | -30.8 | -2.4% | 19,500 |
| 2001/11/06 | 1,307.7 | 1,307.7 | 1,292.3 | 1,307.7 | +15.4 | +1.2% | 7,800 |
| 2001/11/05 | 1,307.7 | 1,307.7 | 1,292.3 | 1,292.3 | -15.4 | -1.2% | 11,700 |
5751～
5800
件表示中 / 6881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 | 260,600円 | +0.8% | +0.8% | 3.26% | 29.37倍 | 1.66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 |
| モロゾフ | 157,300円 | +0.1% | -49.0% | 0.89% | 55.80倍 | 1.63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 |
| やまみ | 469,500円 | +10.5% | -23.2% | 1.53% | 23.42倍 | 3.36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 |
| 井村屋Ｇ | 244,100円 | +2.7% | +1.0% | 1.47% | 13.88倍 | 1.41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 |
| なとり | 199,400円 | +2.3% | -9.6% | 1.30% | 19.76倍 | 0.96倍 |
|
イカ、サラミ、チーズなどの多品種のおつまみを提供する国内最大手の総合おつまみメーカー |
市場注目の銘柄
チャート関連のコラム
