中村屋の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 445 | 447 | 444 | 447 | +3 | +0.7% | 30,000 |
| 2010/06/15 | 442 | 444 | 441 | 444 | +5 | +1.1% | 39,000 |
| 2010/06/14 | 432 | 442 | 432 | 439 | +10 | +2.3% | 68,000 |
| 2010/06/11 | 423 | 429 | 423 | 429 | +8 | +1.9% | 77,000 |
| 2010/06/10 | 422 | 422 | 420 | 421 | -1 | -0.2% | 28,000 |
| 2010/06/09 | 422 | 422 | 420 | 422 | -4 | -0.9% | 17,000 |
| 2010/06/08 | 421 | 433 | 420 | 426 | +3 | +0.7% | 10,000 |
| 2010/06/07 | 429 | 429 | 423 | 423 | -14 | -3.2% | 20,000 |
| 2010/06/04 | 431 | 437 | 431 | 437 | +6 | +1.4% | 20,000 |
| 2010/06/03 | 428 | 432 | 428 | 431 | -3 | -0.7% | 23,000 |
| 2010/06/02 | 420 | 434 | 420 | 434 | +7 | +1.6% | 25,000 |
| 2010/06/01 | 435 | 435 | 421 | 427 | -8 | -1.8% | 14,000 |
| 2010/05/31 | 424 | 440 | 424 | 435 | +8 | +1.9% | 19,000 |
| 2010/05/28 | 424 | 428 | 423 | 427 | +4 | +0.9% | 29,000 |
| 2010/05/27 | 426 | 426 | 423 | 423 | -4 | -0.9% | 26,000 |
| 2010/05/26 | 420 | 428 | 416 | 427 | +1 | +0.2% | 58,000 |
| 2010/05/25 | 435 | 435 | 425 | 426 | -8 | -1.8% | 61,000 |
| 2010/05/24 | 437 | 437 | 433 | 434 | +3 | +0.7% | 51,000 |
| 2010/05/21 | 437 | 438 | 431 | 431 | -14 | -3.1% | 51,000 |
| 2010/05/20 | 439 | 445 | 439 | 445 | +1 | +0.2% | 23,000 |
| 2010/05/19 | 452 | 452 | 443 | 444 | -9 | -2% | 17,000 |
| 2010/05/18 | 450 | 454 | 445 | 453 | -3 | -0.7% | 46,000 |
| 2010/05/17 | 435 | 462 | 435 | 456 | +19 | +4.3% | 110,000 |
| 2010/05/14 | 445 | 445 | 437 | 437 | -9 | -2% | 41,000 |
| 2010/05/13 | 444 | 451 | 443 | 446 | ±0 | ±0% | 38,000 |
| 2010/05/12 | 441 | 448 | 440 | 446 | +9 | +2.1% | 69,000 |
| 2010/05/11 | 439 | 445 | 437 | 437 | +2 | +0.5% | 32,000 |
| 2010/05/10 | 432 | 436 | 431 | 435 | -2 | -0.5% | 38,000 |
| 2010/05/07 | 439 | 440 | 434 | 437 | -9 | -2% | 52,000 |
| 2010/05/06 | 454 | 455 | 444 | 446 | -11 | -2.4% | 53,000 |
| 2010/04/30 | 457 | 459 | 457 | 457 | +2 | +0.4% | 17,000 |
| 2010/04/28 | 456 | 457 | 455 | 455 | -2 | -0.4% | 41,000 |
| 2010/04/27 | 460 | 460 | 457 | 457 | -3 | -0.7% | 14,000 |
| 2010/04/26 | 458 | 464 | 456 | 460 | +2 | +0.4% | 72,000 |
| 2010/04/23 | 456 | 459 | 456 | 458 | ±0 | ±0% | 25,000 |
| 2010/04/22 | 462 | 462 | 457 | 458 | -2 | -0.4% | 27,000 |
| 2010/04/21 | 458 | 460 | 458 | 460 | +2 | +0.4% | 24,000 |
| 2010/04/20 | 457 | 459 | 457 | 458 | +1 | +0.2% | 22,000 |
| 2010/04/19 | 460 | 461 | 457 | 457 | -3 | -0.7% | 20,000 |
| 2010/04/16 | 463 | 465 | 460 | 460 | -5 | -1.1% | 39,000 |
| 2010/04/15 | 464 | 470 | 463 | 465 | +1 | +0.2% | 32,000 |
| 2010/04/14 | 465 | 465 | 464 | 464 | +3 | +0.7% | 21,000 |
| 2010/04/13 | 465 | 465 | 461 | 461 | -1 | -0.2% | 25,000 |
| 2010/04/12 | 465 | 465 | 462 | 462 | +3 | +0.7% | 62,000 |
| 2010/04/09 | 456 | 460 | 456 | 459 | +3 | +0.7% | 24,000 |
| 2010/04/08 | 458 | 460 | 456 | 456 | -2 | -0.4% | 39,000 |
| 2010/04/07 | 460 | 460 | 457 | 458 | +2 | +0.4% | 31,000 |
| 2010/04/06 | 457 | 458 | 456 | 456 | ±0 | ±0% | 28,000 |
| 2010/04/05 | 463 | 463 | 455 | 456 | -7 | -1.5% | 91,000 |
| 2010/04/02 | 467 | 467 | 462 | 463 | +1 | +0.2% | 26,000 |
3401～
3450
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「中村屋」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 |
|---|---|---|---|---|---|---|---|---|
| 中村屋 | 326,500円 | +6.0% | - | 1.84% | 47.40倍 | 0.76倍 |
|
和菓子老舗。中華まんが収益源で下期偏重。インドカレーの草分け。不動産賃貸事業も展開 |
| ベースフード | 37,400円 | +28.2% | - | 0.00% | 162.61倍 | 23.19倍 |
|
栄養素意識したパン・パスタなど「ＢＡＳＥＦＯＯＤ」シリーズ販売。自社ＥＣ経由が６割超 |
| 日食品 | 297,700円 | - | - | 2.69% | 11.26倍 | 0.60倍 |
|
三菱商事子会社。コーンスターチ首位。糖化品は飲料向けなど気象条件左右。配当性向３５％メド |
| 佐藤食 | 210,800円 | +2.9% | -1.3% | 1.80% | 14.89倍 | 0.42倍 |
|
天然素材エキス専業。粉末化技術で定評。本社工場など愛知県に３工場、生産設備刷新が課題 |
| サンクゼール | 206,600円 | +9.1% | -5.1% | 1.69% | 22.07倍 | 4.02倍 |
|
食のＳＰＡ（製造小売り）。ＦＣ軸に和食材「久世福商店」等。ＥＣ、卸売りも。海外事業を育成 |
市場注目の銘柄
チャート関連のコラム
