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 |
|---|---|---|---|---|---|---|---|
| 2001/06/15 | 1,692.3 | 1,730.8 | 1,692.3 | 1,730.8 | +38.5 | +2.3% | 14,300 |
| 2001/06/14 | 1,692.3 | 1,692.3 | 1,692.3 | 1,692.3 | ±0 | ±0% | 10,400 |
| 2001/06/13 | 1,676.9 | 1,692.3 | 1,676.9 | 1,692.3 | ±0 | ±0% | 2,600 |
| 2001/06/12 | 1,692.3 | 1,692.3 | 1,692.3 | 1,692.3 | -38.5 | -2.2% | 1,300 |
| 2001/06/11 | 1,692.3 | 1,730.8 | 1,692.3 | 1,730.8 | +38.5 | +2.3% | 14,300 |
| 2001/06/08 | 1,653.8 | 1,723.1 | 1,653.8 | 1,692.3 | -38.5 | -2.2% | 23,400 |
| 2001/06/07 | 1,669.2 | 1,730.8 | 1,661.5 | 1,730.8 | +61.6 | +3.7% | 28,600 |
| 2001/06/06 | 1,669.2 | 1,669.2 | 1,630.8 | 1,669.2 | +15.4 | +0.9% | 9,100 |
| 2001/06/05 | 1,592.3 | 1,653.8 | 1,592.3 | 1,653.8 | +38.4 | +2.4% | 10,400 |
| 2001/06/04 | 1,576.9 | 1,615.4 | 1,576.9 | 1,615.4 | +38.5 | +2.4% | 3,900 |
| 2001/06/01 | 1,607.7 | 1,607.7 | 1,576.9 | 1,576.9 | - | - | 5,200 |
| 2001/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/30 | 1,615.4 | 1,615.4 | 1,615.4 | 1,615.4 | ±0 | ±0% | 6,500 |
| 2001/05/29 | 1,615.4 | 1,615.4 | 1,607.7 | 1,615.4 | - | - | 5,200 |
| 2001/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/25 | 1,653.8 | 1,653.8 | 1,615.4 | 1,615.4 | ±0 | ±0% | 3,900 |
| 2001/05/24 | 1,600 | 1,615.4 | 1,546.2 | 1,615.4 | ±0 | ±0% | 20,800 |
| 2001/05/23 | 1,576.9 | 1,615.4 | 1,576.9 | 1,615.4 | ±0 | ±0% | 14,300 |
| 2001/05/22 | 1,653.8 | 1,653.8 | 1,615.4 | 1,615.4 | -69.2 | -4.1% | 11,700 |
| 2001/05/21 | 1,676.9 | 1,692.3 | 1,676.9 | 1,684.6 | +30.8 | +1.9% | 5,200 |
| 2001/05/18 | 1,700 | 1,700 | 1,653.8 | 1,653.8 | -53.9 | -3.2% | 10,400 |
| 2001/05/17 | 1,692.3 | 1,707.7 | 1,692.3 | 1,707.7 | +15.4 | +0.9% | 10,400 |
| 2001/05/16 | 1,707.7 | 1,769.2 | 1,692.3 | 1,692.3 | -76.9 | -4.3% | 24,700 |
| 2001/05/15 | 1,653.8 | 1,800 | 1,653.8 | 1,769.2 | +84.6 | +5% | 63,700 |
| 2001/05/14 | 1,569.2 | 1,692.3 | 1,569.2 | 1,684.6 | +115.4 | +7.4% | 40,300 |
| 2001/05/11 | 1,469.2 | 1,569.2 | 1,469.2 | 1,569.2 | +92.3 | +6.2% | 16,900 |
| 2001/05/10 | 1,469.2 | 1,476.9 | 1,469.2 | 1,476.9 | +15.4 | +1.1% | 3,900 |
| 2001/05/09 | 1,484.6 | 1,484.6 | 1,461.5 | 1,461.5 | ±0 | ±0% | 6,500 |
| 2001/05/08 | 1,400 | 1,461.5 | 1,400 | 1,461.5 | +61.5 | +4.4% | 7,800 |
| 2001/05/07 | 1,384.6 | 1,400 | 1,384.6 | 1,400 | +15.4 | +1.1% | 11,700 |
| 2001/05/02 | 1,369.2 | 1,384.6 | 1,369.2 | 1,384.6 | ±0 | ±0% | 3,900 |
| 2001/05/01 | 1,361.5 | 1,384.6 | 1,361.5 | 1,384.6 | +23.1 | +1.7% | 13,000 |
| 2001/04/27 | 1,361.5 | 1,361.5 | 1,361.5 | 1,361.5 | +15.3 | +1.1% | 1,300 |
| 2001/04/26 | 1,323.1 | 1,346.2 | 1,323.1 | 1,346.2 | - | - | 15,600 |
| 2001/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/24 | 1,338.5 | 1,338.5 | 1,338.5 | 1,338.5 | ±0 | ±0% | 2,600 |
| 2001/04/23 | 1,307.7 | 1,346.2 | 1,307.7 | 1,338.5 | +23.1 | +1.8% | 13,000 |
| 2001/04/20 | 1,307.7 | 1,315.4 | 1,307.7 | 1,315.4 | +7.7 | +0.6% | 6,500 |
| 2001/04/19 | 1,300 | 1,307.7 | 1,300 | 1,307.7 | +7.7 | +0.6% | 16,900 |
| 2001/04/18 | 1,300 | 1,300 | 1,300 | 1,300 | +7.7 | +0.6% | 1,300 |
| 2001/04/17 | 1,292.3 | 1,292.3 | 1,292.3 | 1,292.3 | +30.8 | +2.4% | 1,300 |
| 2001/04/16 | 1,261.5 | 1,261.5 | 1,261.5 | 1,261.5 | ±0 | ±0% | 2,600 |
| 2001/04/13 | 1,300 | 1,300 | 1,261.5 | 1,261.5 | - | - | 3,900 |
| 2001/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/11 | 1,292.3 | 1,307.7 | 1,292.3 | 1,307.7 | +15.4 | +1.2% | 6,500 |
| 2001/04/10 | 1,292.3 | 1,292.3 | 1,292.3 | 1,292.3 | - | - | 1,300 |
| 2001/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/05 | 1,238.5 | 1,300 | 1,238.5 | 1,300 | +69.2 | +5.6% | 5,200 |
| 2001/04/04 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | +7.7 | +0.6% | 1,300 |
5851～
5900
件表示中 / 6834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 | 270,900円 | -2.3% | -19.4% | 3.14% | 23.59倍 | 1.78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 |
| かどや | 362,000円 | +10.6% | -0.6% | 2.76% | 14.18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 |
| フィード・ワン | 88,400円 | -2.2% | -18.6% | 3.34% | 7.51倍 | 0.64倍 |
|
持株会社が協同飼料と日本配合飼料を１５年に吸収。全農に次ぐ業界２位。食品、海外にも注力 |
| 井村屋Ｇ | 242,600円 | +2.7% | -7.0% | 1.28% | 16.78倍 | 1.44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 |
| やまみ | 450,500円 | +10.5% | -23.2% | 1.60% | 22.47倍 | 3.22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 |
市場注目の銘柄
チャート関連のコラム
