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 |
|---|---|---|---|---|---|---|---|
| 2005/09/30 | 1,600 | 1,605 | 1,585 | 1,590 | -10 | -0.6% | 11,100 |
| 2005/09/29 | 1,620 | 1,620 | 1,580 | 1,600 | -20 | -1.2% | 31,400 |
| 2005/09/28 | 1,601 | 1,620 | 1,599 | 1,620 | -2 | -0.1% | 24,000 |
| 2005/09/27 | 1,557 | 1,669 | 1,557 | 1,622 | -80 | -4.7% | 28,800 |
| 2005/09/26 | 1,710 | 1,716 | 1,700 | 1,702 | -8 | -0.5% | 68,000 |
| 2005/09/22 | 1,699 | 1,710 | 1,690 | 1,710 | +15 | +0.9% | 38,100 |
| 2005/09/21 | 1,698 | 1,700 | 1,690 | 1,695 | -2 | -0.1% | 30,300 |
| 2005/09/20 | 1,695 | 1,698 | 1,686 | 1,697 | +7 | +0.4% | 28,600 |
| 2005/09/16 | 1,688 | 1,690 | 1,680 | 1,690 | +5 | +0.3% | 18,700 |
| 2005/09/15 | 1,689 | 1,689 | 1,681 | 1,685 | -4 | -0.2% | 14,400 |
| 2005/09/14 | 1,680 | 1,689 | 1,680 | 1,689 | +7 | +0.4% | 8,600 |
| 2005/09/13 | 1,687 | 1,687 | 1,676 | 1,682 | -3 | -0.2% | 20,800 |
| 2005/09/12 | 1,680 | 1,695 | 1,680 | 1,685 | +9 | +0.5% | 10,600 |
| 2005/09/09 | 1,685 | 1,694 | 1,676 | 1,676 | -9 | -0.5% | 19,300 |
| 2005/09/08 | 1,695 | 1,695 | 1,670 | 1,685 | +20 | +1.2% | 42,300 |
| 2005/09/07 | 1,695 | 1,696 | 1,656 | 1,665 | -27 | -1.6% | 22,300 |
| 2005/09/06 | 1,662 | 1,692 | 1,660 | 1,692 | +30 | +1.8% | 27,100 |
| 2005/09/05 | 1,640 | 1,662 | 1,640 | 1,662 | +24 | +1.5% | 29,800 |
| 2005/09/02 | 1,622 | 1,638 | 1,620 | 1,638 | +28 | +1.7% | 22,600 |
| 2005/09/01 | 1,616 | 1,624 | 1,610 | 1,610 | +3 | +0.2% | 16,600 |
| 2005/08/31 | 1,620 | 1,620 | 1,607 | 1,607 | -7 | -0.4% | 10,900 |
| 2005/08/30 | 1,609 | 1,615 | 1,608 | 1,614 | +6 | +0.4% | 13,000 |
| 2005/08/29 | 1,610 | 1,619 | 1,608 | 1,608 | -2 | -0.1% | 9,900 |
| 2005/08/26 | 1,615 | 1,619 | 1,610 | 1,610 | -7 | -0.4% | 7,700 |
| 2005/08/25 | 1,611 | 1,617 | 1,608 | 1,617 | +6 | +0.4% | 10,000 |
| 2005/08/24 | 1,611 | 1,618 | 1,611 | 1,611 | -1 | -0.1% | 8,200 |
| 2005/08/23 | 1,615 | 1,616 | 1,610 | 1,612 | -1 | -0.1% | 16,900 |
| 2005/08/22 | 1,610 | 1,622 | 1,608 | 1,613 | +8 | +0.5% | 20,100 |
| 2005/08/19 | 1,606 | 1,607 | 1,591 | 1,605 | ±0 | ±0% | 8,200 |
| 2005/08/18 | 1,604 | 1,607 | 1,595 | 1,605 | ±0 | ±0% | 12,800 |
| 2005/08/17 | 1,601 | 1,605 | 1,600 | 1,605 | +5 | +0.3% | 10,500 |
| 2005/08/16 | 1,600 | 1,605 | 1,600 | 1,600 | ±0 | ±0% | 6,600 |
| 2005/08/15 | 1,602 | 1,605 | 1,600 | 1,600 | -3 | -0.2% | 11,800 |
| 2005/08/12 | 1,600 | 1,603 | 1,590 | 1,603 | +13 | +0.8% | 6,200 |
| 2005/08/11 | 1,600 | 1,604 | 1,590 | 1,590 | -5 | -0.3% | 14,000 |
| 2005/08/10 | 1,595 | 1,605 | 1,595 | 1,595 | +5 | +0.3% | 15,600 |
| 2005/08/09 | 1,557 | 1,590 | 1,557 | 1,590 | +34 | +2.2% | 6,700 |
| 2005/08/08 | 1,560 | 1,561 | 1,555 | 1,556 | -14 | -0.9% | 5,700 |
| 2005/08/05 | 1,572 | 1,574 | 1,570 | 1,570 | -4 | -0.3% | 9,600 |
| 2005/08/04 | 1,595 | 1,595 | 1,571 | 1,574 | +2 | +0.1% | 11,300 |
| 2005/08/03 | 1,573 | 1,600 | 1,571 | 1,572 | +2 | +0.1% | 13,600 |
| 2005/08/02 | 1,620 | 1,624 | 1,570 | 1,570 | -40 | -2.5% | 26,500 |
| 2005/08/01 | 1,580 | 1,610 | 1,578 | 1,610 | +35 | +2.2% | 51,500 |
| 2005/07/29 | 1,570 | 1,583 | 1,555 | 1,575 | -5 | -0.3% | 27,000 |
| 2005/07/28 | 1,552 | 1,580 | 1,551 | 1,580 | +28 | +1.8% | 52,900 |
| 2005/07/27 | 1,530 | 1,559 | 1,525 | 1,552 | +22 | +1.4% | 45,500 |
| 2005/07/26 | 1,529 | 1,530 | 1,521 | 1,530 | ±0 | ±0% | 8,500 |
| 2005/07/25 | 1,530 | 1,530 | 1,515 | 1,530 | +14 | +0.9% | 10,000 |
| 2005/07/22 | 1,503 | 1,535 | 1,503 | 1,516 | -14 | -0.9% | 23,500 |
| 2005/07/21 | 1,505 | 1,538 | 1,500 | 1,530 | +30 | +2% | 40,700 |
4801～
4850
件表示中 / 6840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 | 274,800円 | -2.3% | -19.4% | 3.09% | 23.93倍 | 1.81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 | 500,000円 | +10.5% | -23.2% | 1.44% | 24.94倍 | 3.58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 | 225,400円 | -6.5% | -39.0% | 3.55% | 10.40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 |
| かどや | 359,000円 | +1.4% | -5.7% | 2.65% | 15.37倍 | 0.94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 |
| はごろも | 325,000円 | +2.2% | 0.0% | 1.85% | 13.30倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
