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 |
|---|---|---|---|---|---|---|---|
| 2005/07/20 | 1,505 | 1,506 | 1,500 | 1,500 | -2 | -0.1% | 23,900 |
| 2005/07/19 | 1,505 | 1,508 | 1,501 | 1,502 | +1 | +0.1% | 7,600 |
| 2005/07/15 | 1,510 | 1,510 | 1,501 | 1,501 | -9 | -0.6% | 8,900 |
| 2005/07/14 | 1,501 | 1,510 | 1,500 | 1,510 | +10 | +0.7% | 20,300 |
| 2005/07/13 | 1,508 | 1,508 | 1,498 | 1,500 | -3 | -0.2% | 18,800 |
| 2005/07/12 | 1,501 | 1,505 | 1,499 | 1,503 | ±0 | ±0% | 34,200 |
| 2005/07/11 | 1,510 | 1,511 | 1,498 | 1,503 | +3 | +0.2% | 42,400 |
| 2005/07/08 | 1,500 | 1,505 | 1,495 | 1,500 | ±0 | ±0% | 47,800 |
| 2005/07/07 | 1,480 | 1,530 | 1,480 | 1,500 | -45 | -2.9% | 178,800 |
| 2005/07/06 | 1,539 | 1,551 | 1,534 | 1,545 | +11 | +0.7% | 18,300 |
| 2005/07/05 | 1,530 | 1,534 | 1,525 | 1,534 | +28 | +1.9% | 17,700 |
| 2005/07/04 | 1,505 | 1,525 | 1,505 | 1,506 | +1 | +0.1% | 17,600 |
| 2005/07/01 | 1,505 | 1,505 | 1,490 | 1,505 | +2 | +0.1% | 60,400 |
| 2005/06/30 | 1,491 | 1,503 | 1,488 | 1,503 | +12 | +0.8% | 37,000 |
| 2005/06/29 | 1,497 | 1,497 | 1,491 | 1,491 | -9 | -0.6% | 32,100 |
| 2005/06/28 | 1,495 | 1,500 | 1,495 | 1,500 | +3 | +0.2% | 20,500 |
| 2005/06/27 | 1,497 | 1,500 | 1,496 | 1,497 | -3 | -0.2% | 8,000 |
| 2005/06/24 | 1,500 | 1,501 | 1,495 | 1,500 | -5 | -0.3% | 16,100 |
| 2005/06/23 | 1,510 | 1,510 | 1,505 | 1,505 | -10 | -0.7% | 16,200 |
| 2005/06/22 | 1,525 | 1,525 | 1,505 | 1,515 | -10 | -0.7% | 13,300 |
| 2005/06/21 | 1,535 | 1,535 | 1,520 | 1,525 | -15 | -1% | 20,200 |
| 2005/06/20 | 1,545 | 1,545 | 1,535 | 1,540 | ±0 | ±0% | 4,100 |
| 2005/06/17 | 1,540 | 1,540 | 1,535 | 1,540 | ±0 | ±0% | 5,400 |
| 2005/06/16 | 1,534 | 1,541 | 1,531 | 1,540 | +16 | +1% | 7,300 |
| 2005/06/15 | 1,523 | 1,524 | 1,515 | 1,524 | -1 | -0.1% | 7,300 |
| 2005/06/14 | 1,520 | 1,525 | 1,520 | 1,525 | +4 | +0.3% | 7,300 |
| 2005/06/13 | 1,530 | 1,530 | 1,521 | 1,521 | -9 | -0.6% | 4,100 |
| 2005/06/10 | 1,523 | 1,530 | 1,511 | 1,530 | +7 | +0.5% | 11,900 |
| 2005/06/09 | 1,526 | 1,535 | 1,523 | 1,523 | -2 | -0.1% | 5,900 |
| 2005/06/08 | 1,535 | 1,535 | 1,525 | 1,525 | -10 | -0.7% | 4,600 |
| 2005/06/07 | 1,555 | 1,555 | 1,535 | 1,535 | -22 | -1.4% | 5,200 |
| 2005/06/06 | 1,552 | 1,557 | 1,551 | 1,557 | +7 | +0.5% | 1,600 |
| 2005/06/03 | 1,540 | 1,550 | 1,530 | 1,550 | ±0 | ±0% | 2,800 |
| 2005/06/02 | 1,549 | 1,550 | 1,540 | 1,550 | +1 | +0.1% | 5,900 |
| 2005/06/01 | 1,550 | 1,550 | 1,541 | 1,549 | +3 | +0.2% | 3,100 |
| 2005/05/31 | 1,530 | 1,546 | 1,530 | 1,546 | +23 | +1.5% | 1,300 |
| 2005/05/30 | 1,523 | 1,540 | 1,522 | 1,523 | +1 | +0.1% | 2,400 |
| 2005/05/27 | 1,536 | 1,536 | 1,521 | 1,522 | +2 | +0.1% | 800 |
| 2005/05/26 | 1,525 | 1,525 | 1,518 | 1,520 | -5 | -0.3% | 2,700 |
| 2005/05/25 | 1,535 | 1,535 | 1,520 | 1,525 | -5 | -0.3% | 5,500 |
| 2005/05/24 | 1,520 | 1,538 | 1,520 | 1,530 | +5 | +0.3% | 4,800 |
| 2005/05/23 | 1,530 | 1,550 | 1,525 | 1,525 | ±0 | ±0% | 2,500 |
| 2005/05/20 | 1,556 | 1,556 | 1,525 | 1,525 | -10 | -0.7% | 6,100 |
| 2005/05/19 | 1,535 | 1,540 | 1,531 | 1,535 | ±0 | ±0% | 4,100 |
| 2005/05/18 | 1,553 | 1,553 | 1,530 | 1,535 | -15 | -1% | 1,400 |
| 2005/05/17 | 1,560 | 1,560 | 1,530 | 1,550 | ±0 | ±0% | 9,200 |
| 2005/05/16 | 1,560 | 1,572 | 1,550 | 1,550 | -22 | -1.4% | 7,300 |
| 2005/05/13 | 1,571 | 1,573 | 1,570 | 1,572 | +7 | +0.4% | 2,300 |
| 2005/05/12 | 1,565 | 1,565 | 1,563 | 1,565 | -5 | -0.3% | 1,800 |
| 2005/05/11 | 1,565 | 1,570 | 1,565 | 1,570 | +5 | +0.3% | 4,400 |
4851～
4900
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 | 275,900円 | -2.3% | -19.4% | 3.08% | 24.03倍 | 1.82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 | 504,000円 | +10.5% | -23.2% | 1.43% | 25.14倍 | 3.61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 | 225,200円 | -6.5% | -39.0% | 3.55% | 10.39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 | 358,500円 | +1.4% | -5.7% | 2.65% | 15.35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 | 324,500円 | +2.2% | 0.0% | 1.85% | 13.28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
