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 |
|---|---|---|---|---|---|---|---|
| 2005/05/10 | 1,561 | 1,565 | 1,561 | 1,565 | ±0 | ±0% | 1,800 |
| 2005/05/09 | 1,560 | 1,570 | 1,552 | 1,565 | +5 | +0.3% | 2,000 |
| 2005/05/06 | 1,563 | 1,563 | 1,545 | 1,560 | -1 | -0.1% | 3,700 |
| 2005/05/02 | 1,560 | 1,561 | 1,560 | 1,561 | +1 | +0.1% | 2,400 |
| 2005/04/28 | 1,549 | 1,560 | 1,534 | 1,560 | +11 | +0.7% | 3,600 |
| 2005/04/27 | 1,549 | 1,549 | 1,547 | 1,549 | -1 | -0.1% | 1,200 |
| 2005/04/26 | 1,540 | 1,550 | 1,531 | 1,550 | +19 | +1.2% | 3,200 |
| 2005/04/25 | 1,560 | 1,560 | 1,531 | 1,531 | +1 | +0.1% | 1,300 |
| 2005/04/22 | 1,530 | 1,550 | 1,530 | 1,530 | ±0 | ±0% | 3,400 |
| 2005/04/21 | 1,530 | 1,530 | 1,525 | 1,530 | +9 | +0.6% | 3,100 |
| 2005/04/20 | 1,520 | 1,529 | 1,519 | 1,521 | -6 | -0.4% | 1,400 |
| 2005/04/19 | 1,501 | 1,527 | 1,501 | 1,527 | +12 | +0.8% | 900 |
| 2005/04/18 | 1,525 | 1,525 | 1,500 | 1,515 | -10 | -0.7% | 7,100 |
| 2005/04/15 | 1,530 | 1,530 | 1,520 | 1,525 | -13 | -0.8% | 5,100 |
| 2005/04/14 | 1,560 | 1,560 | 1,538 | 1,538 | -22 | -1.4% | 3,100 |
| 2005/04/13 | 1,565 | 1,580 | 1,560 | 1,560 | ±0 | ±0% | 4,900 |
| 2005/04/12 | 1,556 | 1,560 | 1,556 | 1,560 | +5 | +0.3% | 3,100 |
| 2005/04/11 | 1,556 | 1,556 | 1,554 | 1,555 | -3 | -0.2% | 2,100 |
| 2005/04/08 | 1,561 | 1,561 | 1,558 | 1,558 | -2 | -0.1% | 3,000 |
| 2005/04/07 | 1,560 | 1,560 | 1,555 | 1,560 | +5 | +0.3% | 3,100 |
| 2005/04/06 | 1,550 | 1,600 | 1,547 | 1,555 | +12 | +0.8% | 7,500 |
| 2005/04/05 | 1,544 | 1,544 | 1,535 | 1,543 | +1 | +0.1% | 3,100 |
| 2005/04/04 | 1,540 | 1,542 | 1,532 | 1,542 | +1 | +0.1% | 4,600 |
| 2005/04/01 | 1,545 | 1,545 | 1,540 | 1,541 | -4 | -0.3% | 8,200 |
| 2005/03/31 | 1,521 | 1,550 | 1,521 | 1,545 | +25 | +1.6% | 5,200 |
| 2005/03/30 | 1,545 | 1,545 | 1,520 | 1,520 | -25 | -1.6% | 3,500 |
| 2005/03/29 | 1,545 | 1,546 | 1,540 | 1,545 | ±0 | ±0% | 6,700 |
| 2005/03/28 | 1,545 | 1,550 | 1,542 | 1,545 | -7 | -0.5% | 5,100 |
| 2005/03/25 | 1,547 | 1,555 | 1,540 | 1,552 | +3 | +0.2% | 10,400 |
| 2005/03/24 | 1,546 | 1,550 | 1,545 | 1,549 | +4 | +0.3% | 11,200 |
| 2005/03/23 | 1,555 | 1,555 | 1,531 | 1,545 | +15 | +1% | 4,700 |
| 2005/03/22 | 1,540 | 1,548 | 1,520 | 1,530 | -4 | -0.3% | 8,600 |
| 2005/03/18 | 1,521 | 1,541 | 1,510 | 1,534 | +24 | +1.6% | 11,900 |
| 2005/03/17 | 1,500 | 1,680 | 1,498 | 1,510 | +12 | +0.8% | 27,400 |
| 2005/03/16 | 1,500 | 1,500 | 1,498 | 1,498 | -2 | -0.1% | 3,900 |
| 2005/03/15 | 1,495 | 1,500 | 1,495 | 1,500 | +2 | +0.1% | 2,400 |
| 2005/03/14 | 1,497 | 1,498 | 1,495 | 1,498 | +3 | +0.2% | 12,100 |
| 2005/03/11 | 1,499 | 1,499 | 1,495 | 1,495 | ±0 | ±0% | 7,200 |
| 2005/03/10 | 1,498 | 1,500 | 1,494 | 1,495 | +1 | +0.1% | 7,900 |
| 2005/03/09 | 1,491 | 1,495 | 1,486 | 1,494 | +7 | +0.5% | 9,700 |
| 2005/03/08 | 1,487 | 1,495 | 1,486 | 1,487 | +1 | +0.1% | 6,400 |
| 2005/03/07 | 1,498 | 1,499 | 1,485 | 1,486 | +1 | +0.1% | 10,100 |
| 2005/03/04 | 1,487 | 1,495 | 1,485 | 1,485 | ±0 | ±0% | 8,000 |
| 2005/03/03 | 1,485 | 1,490 | 1,480 | 1,485 | +12 | +0.8% | 11,000 |
| 2005/03/02 | 1,480 | 1,485 | 1,473 | 1,473 | ±0 | ±0% | 14,300 |
| 2005/03/01 | 1,468 | 1,473 | 1,465 | 1,473 | +7 | +0.5% | 14,600 |
| 2005/02/28 | 1,470 | 1,473 | 1,465 | 1,466 | +2 | +0.1% | 17,400 |
| 2005/02/25 | 1,472 | 1,500 | 1,440 | 1,464 | -15 | -1% | 64,900 |
| 2005/02/24 | 1,480 | 1,500 | 1,472 | 1,479 | +4 | +0.3% | 2,600 |
| 2005/02/23 | 1,490 | 1,490 | 1,475 | 1,475 | -15 | -1% | 6,500 |
4901～
4950
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
