井村屋グループの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/11 | 2,316 | 2,350 | 2,316 | 2,350 | +40 | +1.7% | 17,000 |
2023/12/08 | 2,313 | 2,333 | 2,298 | 2,310 | -10 | -0.4% | 26,800 |
2023/12/07 | 2,305 | 2,329 | 2,304 | 2,320 | -2 | -0.1% | 12,300 |
2023/12/06 | 2,300 | 2,329 | 2,300 | 2,322 | +20 | +0.9% | 25,200 |
2023/12/05 | 2,315 | 2,318 | 2,297 | 2,302 | -7 | -0.3% | 15,100 |
2023/12/04 | 2,310 | 2,320 | 2,300 | 2,309 | -1 | ±0% | 10,200 |
2023/12/01 | 2,319 | 2,326 | 2,303 | 2,310 | -9 | -0.4% | 16,600 |
2023/11/30 | 2,295 | 2,320 | 2,292 | 2,319 | +21 | +0.9% | 14,000 |
2023/11/29 | 2,309 | 2,312 | 2,295 | 2,298 | -17 | -0.7% | 7,600 |
2023/11/28 | 2,299 | 2,315 | 2,291 | 2,315 | +24 | +1% | 11,100 |
2023/11/27 | 2,295 | 2,303 | 2,285 | 2,291 | -4 | -0.2% | 9,800 |
2023/11/24 | 2,303 | 2,304 | 2,290 | 2,295 | -8 | -0.3% | 9,400 |
2023/11/22 | 2,293 | 2,310 | 2,293 | 2,303 | +11 | +0.5% | 3,900 |
2023/11/21 | 2,301 | 2,310 | 2,290 | 2,292 | +1 | ±0% | 10,300 |
2023/11/20 | 2,315 | 2,315 | 2,291 | 2,291 | -24 | -1% | 9,000 |
2023/11/17 | 2,291 | 2,318 | 2,291 | 2,315 | +25 | +1.1% | 9,700 |
2023/11/16 | 2,312 | 2,312 | 2,290 | 2,290 | -20 | -0.9% | 6,000 |
2023/11/15 | 2,307 | 2,314 | 2,292 | 2,310 | +5 | +0.2% | 14,000 |
2023/11/14 | 2,310 | 2,312 | 2,302 | 2,305 | -2 | -0.1% | 8,300 |
2023/11/13 | 2,301 | 2,318 | 2,294 | 2,307 | +6 | +0.3% | 8,100 |
2023/11/10 | 2,274 | 2,310 | 2,274 | 2,301 | +12 | +0.5% | 11,300 |
2023/11/09 | 2,296 | 2,313 | 2,271 | 2,289 | -12 | -0.5% | 12,100 |
2023/11/08 | 2,325 | 2,327 | 2,280 | 2,301 | -13 | -0.6% | 18,800 |
2023/11/07 | 2,334 | 2,342 | 2,311 | 2,314 | -9 | -0.4% | 19,400 |
2023/11/06 | 2,346 | 2,346 | 2,319 | 2,323 | -7 | -0.3% | 28,900 |
2023/11/02 | 2,360 | 2,362 | 2,312 | 2,330 | -6 | -0.3% | 52,400 |
2023/11/01 | 2,349 | 2,360 | 2,330 | 2,336 | -14 | -0.6% | 21,900 |
2023/10/31 | 2,309 | 2,350 | 2,302 | 2,350 | +41 | +1.8% | 23,200 |
2023/10/30 | 2,289 | 2,324 | 2,289 | 2,309 | -9 | -0.4% | 82,000 |
2023/10/27 | 2,321 | 2,327 | 2,299 | 2,318 | +20 | +0.9% | 19,300 |
2023/10/26 | 2,299 | 2,319 | 2,275 | 2,298 | +4 | +0.2% | 18,000 |
2023/10/25 | 2,273 | 2,302 | 2,273 | 2,294 | +21 | +0.9% | 24,200 |
2023/10/24 | 2,265 | 2,279 | 2,250 | 2,273 | +8 | +0.4% | 25,600 |
2023/10/23 | 2,271 | 2,288 | 2,265 | 2,265 | -11 | -0.5% | 14,900 |
2023/10/20 | 2,284 | 2,284 | 2,261 | 2,276 | +6 | +0.3% | 8,700 |
2023/10/19 | 2,265 | 2,289 | 2,258 | 2,270 | +5 | +0.2% | 7,300 |
2023/10/18 | 2,259 | 2,267 | 2,255 | 2,265 | -7 | -0.3% | 13,200 |
2023/10/17 | 2,271 | 2,295 | 2,267 | 2,272 | +1 | ±0% | 11,300 |
2023/10/16 | 2,270 | 2,287 | 2,258 | 2,271 | ±0 | ±0% | 20,500 |
2023/10/13 | 2,300 | 2,300 | 2,261 | 2,271 | -29 | -1.3% | 21,000 |
2023/10/12 | 2,315 | 2,315 | 2,300 | 2,300 | -15 | -0.6% | 15,400 |
2023/10/11 | 2,331 | 2,331 | 2,286 | 2,315 | -20 | -0.9% | 25,700 |
2023/10/10 | 2,300 | 2,338 | 2,299 | 2,335 | +35 | +1.5% | 27,500 |
2023/10/06 | 2,272 | 2,311 | 2,272 | 2,300 | +25 | +1.1% | 26,300 |
2023/10/05 | 2,252 | 2,277 | 2,245 | 2,275 | +46 | +2.1% | 22,500 |
2023/10/04 | 2,220 | 2,245 | 2,216 | 2,229 | -1 | ±0% | 26,800 |
2023/10/03 | 2,237 | 2,252 | 2,223 | 2,230 | -8 | -0.4% | 20,800 |
2023/10/02 | 2,270 | 2,280 | 2,238 | 2,238 | -26 | -1.1% | 31,100 |
2023/09/29 | 2,290 | 2,306 | 2,260 | 2,264 | -21 | -0.9% | 29,200 |
2023/09/28 | 2,322 | 2,327 | 2,285 | 2,285 | -43 | -1.8% | 45,500 |
101~
150
件表示中 / 6496件
類似銘柄と比較する
現在ご覧いただいている「井村屋G」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 |
---|---|---|---|---|---|---|---|---|
井村屋G | 247,200円 | +2.7% | -7.0% | 1.25% | 17.48倍 | 1.54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 |
サトウ食品 | 647,000円 | +5.0% | -4.0% | 0.93% | 18.47倍 | 1.72倍 |
|
包装餅、包装米飯の国内トップメーカー。大手食品卸を通じ全国に販売。餅の売上は冬場に集中 |
柿安本店 | 260,400円 | -15.7% | - | 3.26% | 18.18倍 | 1.65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 |
六甲バタ | 146,600円 | +2.3% | +191.4% | 1.36% | 27.20倍 | 0.95倍 |
|
ベビーチーズで最大手。輸入加工(QBBブランド)が主力。仕入れ、販売面で三菱商事と協力 |
なとり | 208,500円 | +1.4% | +0.4% | 1.15% | 17.73倍 | 1.05倍 |
|
イカやサラミ、チーズ、農産系など多品種のおつまみを一般消費者向けに製造。小粒だが輸出も |
市場注目の銘柄
チャート関連のコラム