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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,433 | 2,433 | 2,409 | 2,409 | -4 | -0.2% | 4,500 |
| 2024/11/01 | 2,412 | 2,422 | 2,411 | 2,413 | -25 | -1% | 4,800 |
| 2024/10/31 | 2,410 | 2,439 | 2,410 | 2,438 | +18 | +0.7% | 8,500 |
| 2024/10/30 | 2,439 | 2,439 | 2,407 | 2,420 | -19 | -0.8% | 99,600 |
| 2024/10/29 | 2,448 | 2,452 | 2,435 | 2,439 | +2 | +0.1% | 8,400 |
| 2024/10/28 | 2,395 | 2,446 | 2,395 | 2,437 | +42 | +1.8% | 17,200 |
| 2024/10/25 | 2,411 | 2,419 | 2,394 | 2,395 | -16 | -0.7% | 9,400 |
| 2024/10/24 | 2,395 | 2,432 | 2,380 | 2,411 | +18 | +0.8% | 13,700 |
| 2024/10/23 | 2,404 | 2,408 | 2,385 | 2,393 | -14 | -0.6% | 13,900 |
| 2024/10/22 | 2,435 | 2,435 | 2,402 | 2,407 | -19 | -0.8% | 13,100 |
| 2024/10/21 | 2,450 | 2,450 | 2,420 | 2,426 | -12 | -0.5% | 11,600 |
| 2024/10/18 | 2,431 | 2,438 | 2,423 | 2,438 | +12 | +0.5% | 5,600 |
| 2024/10/17 | 2,460 | 2,461 | 2,424 | 2,426 | -23 | -0.9% | 9,600 |
| 2024/10/16 | 2,449 | 2,473 | 2,440 | 2,449 | -4 | -0.2% | 14,300 |
| 2024/10/15 | 2,457 | 2,467 | 2,439 | 2,453 | +18 | +0.7% | 14,600 |
| 2024/10/11 | 2,427 | 2,435 | 2,412 | 2,435 | +5 | +0.2% | 12,800 |
| 2024/10/10 | 2,443 | 2,448 | 2,412 | 2,430 | -26 | -1.1% | 17,200 |
| 2024/10/09 | 2,471 | 2,475 | 2,441 | 2,456 | -11 | -0.4% | 21,200 |
| 2024/10/08 | 2,523 | 2,564 | 2,464 | 2,467 | -85 | -3.3% | 23,700 |
| 2024/10/07 | 2,568 | 2,580 | 2,517 | 2,552 | +2 | +0.1% | 20,300 |
| 2024/10/04 | 2,529 | 2,557 | 2,527 | 2,550 | +20 | +0.8% | 9,100 |
| 2024/10/03 | 2,550 | 2,550 | 2,501 | 2,530 | +20 | +0.8% | 10,400 |
| 2024/10/02 | 2,531 | 2,549 | 2,502 | 2,510 | -41 | -1.6% | 13,600 |
| 2024/10/01 | 2,512 | 2,582 | 2,512 | 2,551 | +39 | +1.6% | 16,900 |
| 2024/09/30 | 2,536 | 2,558 | 2,512 | 2,512 | -74 | -2.9% | 20,300 |
| 2024/09/27 | 2,581 | 2,626 | 2,580 | 2,586 | +39 | +1.5% | 66,200 |
| 2024/09/26 | 2,498 | 2,566 | 2,498 | 2,547 | +49 | +2% | 101,900 |
| 2024/09/25 | 2,501 | 2,516 | 2,475 | 2,498 | -27 | -1.1% | 47,500 |
| 2024/09/24 | 2,527 | 2,549 | 2,514 | 2,525 | +14 | +0.6% | 46,900 |
| 2024/09/20 | 2,525 | 2,542 | 2,511 | 2,511 | -18 | -0.7% | 26,000 |
| 2024/09/19 | 2,540 | 2,558 | 2,509 | 2,529 | -7 | -0.3% | 27,300 |
| 2024/09/18 | 2,529 | 2,541 | 2,504 | 2,536 | +7 | +0.3% | 13,700 |
| 2024/09/17 | 2,500 | 2,530 | 2,500 | 2,529 | +28 | +1.1% | 18,300 |
| 2024/09/13 | 2,509 | 2,511 | 2,496 | 2,501 | -12 | -0.5% | 17,200 |
| 2024/09/12 | 2,477 | 2,513 | 2,477 | 2,513 | +55 | +2.2% | 14,000 |
| 2024/09/11 | 2,492 | 2,492 | 2,457 | 2,458 | -34 | -1.4% | 9,700 |
| 2024/09/10 | 2,486 | 2,498 | 2,484 | 2,492 | +12 | +0.5% | 6,700 |
| 2024/09/09 | 2,458 | 2,483 | 2,451 | 2,480 | +6 | +0.2% | 12,900 |
| 2024/09/06 | 2,474 | 2,486 | 2,467 | 2,474 | +2 | +0.1% | 8,300 |
| 2024/09/05 | 2,455 | 2,491 | 2,455 | 2,472 | +17 | +0.7% | 11,300 |
| 2024/09/04 | 2,472 | 2,483 | 2,455 | 2,455 | -22 | -0.9% | 12,200 |
| 2024/09/03 | 2,484 | 2,498 | 2,472 | 2,477 | -1 | ±0% | 8,800 |
| 2024/09/02 | 2,492 | 2,494 | 2,461 | 2,478 | -16 | -0.6% | 14,300 |
| 2024/08/30 | 2,508 | 2,508 | 2,490 | 2,494 | ±0 | ±0% | 6,000 |
| 2024/08/29 | 2,506 | 2,510 | 2,485 | 2,494 | -12 | -0.5% | 7,600 |
| 2024/08/28 | 2,508 | 2,512 | 2,490 | 2,506 | -11 | -0.4% | 4,500 |
| 2024/08/27 | 2,502 | 2,517 | 2,488 | 2,517 | +19 | +0.8% | 7,300 |
| 2024/08/26 | 2,518 | 2,518 | 2,495 | 2,498 | -21 | -0.8% | 7,300 |
| 2024/08/23 | 2,495 | 2,549 | 2,495 | 2,519 | +32 | +1.3% | 11,100 |
| 2024/08/22 | 2,464 | 2,487 | 2,461 | 2,487 | +23 | +0.9% | 6,800 |
101～
150
件表示中 / 6716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 | 229,800円 | +2.7% | -7.0% | 1.35% | 15.90倍 | 1.36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 |
| はごろも | 315,000円 | +1.8% | +23.4% | 1.90% | 14.82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 |
| フィード・ワン | 84,500円 | -2.2% | -18.6% | 3.49% | 7.18倍 | 0.61倍 |
|
持株会社が協同飼料と日本配合飼料を１５年に吸収。全農に次ぐ業界２位。食品、海外にも注力 |
| ベースフード | 54,600円 | +5.7% | - | 0.00% | - | 73.78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 |
| なとり | 196,400円 | +1.4% | +0.4% | 1.22% | 16.70倍 | 0.97倍 |
|
イカ、サラミ、チーズなどの多品種のおつまみを提供する国内最大手の総合おつまみメーカー |
市場注目の銘柄
チャート関連のコラム
