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 |
|---|---|---|---|---|---|---|---|
| 2005/08/22 | 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 |
| 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 |
4901～
4950
件表示中 / 6913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 | 269,200円 | +0.8% | +0.8% | 3.16% | 30.34倍 | 1.72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 | 370,500円 | +1.4% | -5.7% | 2.56% | 15.86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 |
| はごろも | 335,500円 | +2.2% | 0.0% | 1.79% | 13.73倍 | 0.76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 |
| 井村屋Ｇ | 252,500円 | +2.7% | +1.0% | 1.43% | 14.37倍 | 1.46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 |
| モロゾフ | 154,500円 | -0.3% | -49.5% | 0.91% | 53.86倍 | 1.60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 |
市場注目の銘柄
チャート関連のコラム
