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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,435 | 3,445 | 3,400 | 3,405 | +5 | +0.1% | 5,800 |
| 2018/09/27 | 3,440 | 3,445 | 3,400 | 3,400 | -55 | -1.6% | 8,300 |
| 2018/09/26 | 3,500 | 3,515 | 3,430 | 3,455 | -95 | -2.7% | 16,200 |
| 2018/09/25 | 3,550 | 3,560 | 3,505 | 3,550 | ±0 | ±0% | 24,400 |
| 2018/09/21 | 3,500 | 3,590 | 3,475 | 3,550 | +100 | +2.9% | 23,200 |
| 2018/09/20 | 3,385 | 3,450 | 3,385 | 3,450 | +70 | +2.1% | 9,000 |
| 2018/09/19 | 3,370 | 3,385 | 3,335 | 3,380 | +40 | +1.2% | 11,200 |
| 2018/09/18 | 3,275 | 3,355 | 3,275 | 3,340 | +65 | +2% | 8,500 |
| 2018/09/14 | 3,305 | 3,375 | 3,275 | 3,275 | -65 | -1.9% | 28,100 |
| 2018/09/13 | 3,330 | 3,355 | 3,330 | 3,340 | +15 | +0.5% | 6,600 |
| 2018/09/12 | 3,355 | 3,365 | 3,320 | 3,325 | -15 | -0.4% | 9,500 |
| 2018/09/11 | 3,290 | 3,350 | 3,285 | 3,340 | +60 | +1.8% | 9,000 |
| 2018/09/10 | 3,295 | 3,295 | 3,250 | 3,280 | +5 | +0.2% | 7,600 |
| 2018/09/07 | 3,290 | 3,300 | 3,255 | 3,275 | -10 | -0.3% | 7,900 |
| 2018/09/06 | 3,320 | 3,325 | 3,275 | 3,285 | -5 | -0.2% | 7,900 |
| 2018/09/05 | 3,340 | 3,370 | 3,285 | 3,290 | -30 | -0.9% | 12,600 |
| 2018/09/04 | 3,445 | 3,445 | 3,310 | 3,320 | -105 | -3.1% | 11,100 |
| 2018/09/03 | 3,615 | 3,615 | 3,410 | 3,425 | -195 | -5.4% | 9,700 |
| 2018/08/31 | 3,580 | 3,625 | 3,555 | 3,620 | +5 | +0.1% | 9,900 |
| 2018/08/30 | 3,575 | 3,615 | 3,555 | 3,615 | +10 | +0.3% | 12,000 |
| 2018/08/29 | 3,600 | 3,610 | 3,565 | 3,605 | +30 | +0.8% | 11,500 |
| 2018/08/28 | 3,480 | 3,600 | 3,460 | 3,575 | +75 | +2.1% | 23,100 |
| 2018/08/27 | 3,315 | 3,500 | 3,315 | 3,500 | +185 | +5.6% | 13,900 |
| 2018/08/24 | 3,245 | 3,340 | 3,230 | 3,315 | +100 | +3.1% | 7,100 |
| 2018/08/23 | 3,215 | 3,230 | 3,215 | 3,215 | +20 | +0.6% | 3,700 |
| 2018/08/22 | 3,200 | 3,225 | 3,180 | 3,195 | ±0 | ±0% | 6,300 |
| 2018/08/21 | 3,255 | 3,255 | 3,180 | 3,195 | -75 | -2.3% | 17,100 |
| 2018/08/20 | 3,350 | 3,350 | 3,270 | 3,270 | -65 | -1.9% | 9,700 |
| 2018/08/17 | 3,375 | 3,375 | 3,325 | 3,335 | +10 | +0.3% | 3,900 |
| 2018/08/16 | 3,395 | 3,395 | 3,320 | 3,325 | -70 | -2.1% | 10,600 |
| 2018/08/15 | 3,385 | 3,420 | 3,385 | 3,395 | +20 | +0.6% | 7,000 |
| 2018/08/14 | 3,385 | 3,400 | 3,315 | 3,375 | -25 | -0.7% | 13,800 |
| 2018/08/13 | 3,500 | 3,500 | 3,400 | 3,400 | -100 | -2.9% | 8,800 |
| 2018/08/10 | 3,500 | 3,540 | 3,480 | 3,500 | +60 | +1.7% | 12,400 |
| 2018/08/09 | 3,395 | 3,455 | 3,385 | 3,440 | +75 | +2.2% | 5,800 |
| 2018/08/08 | 3,365 | 3,425 | 3,355 | 3,365 | ±0 | ±0% | 9,900 |
| 2018/08/07 | 3,340 | 3,370 | 3,340 | 3,365 | +30 | +0.9% | 10,300 |
| 2018/08/06 | 3,320 | 3,375 | 3,320 | 3,335 | -125 | -3.6% | 20,300 |
| 2018/08/03 | 3,500 | 3,515 | 3,460 | 3,460 | -55 | -1.6% | 18,600 |
| 2018/08/02 | 3,520 | 3,565 | 3,515 | 3,515 | -5 | -0.1% | 9,200 |
| 2018/08/01 | 3,545 | 3,550 | 3,480 | 3,520 | -65 | -1.8% | 10,500 |
| 2018/07/31 | 3,650 | 3,650 | 3,525 | 3,585 | -40 | -1.1% | 10,800 |
| 2018/07/30 | 3,655 | 3,685 | 3,610 | 3,625 | -30 | -0.8% | 10,700 |
| 2018/07/27 | 3,670 | 3,680 | 3,615 | 3,655 | +5 | +0.1% | 15,000 |
| 2018/07/26 | 3,750 | 3,750 | 3,625 | 3,650 | +10 | +0.3% | 20,000 |
| 2018/07/25 | 3,695 | 3,695 | 3,635 | 3,640 | -55 | -1.5% | 10,100 |
| 2018/07/24 | 3,690 | 3,725 | 3,680 | 3,695 | +20 | +0.5% | 13,300 |
| 2018/07/23 | 3,680 | 3,720 | 3,665 | 3,675 | -15 | -0.4% | 9,100 |
| 2018/07/20 | 3,700 | 3,700 | 3,635 | 3,690 | -15 | -0.4% | 17,200 |
| 2018/07/19 | 3,730 | 3,760 | 3,640 | 3,705 | -20 | -0.5% | 24,600 |
1501～
1550
件表示中 / 6629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 | 243,300円 | +2.7% | -7.0% | 1.27% | 17.21倍 | 1.48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 | 456,000円 | +2.6% | -19.7% | 1.71% | 22.76倍 | 1.56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 |
| なとり | 212,000円 | +1.4% | +0.4% | 1.13% | 18.02倍 | 1.04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 |
| はごろも | 304,500円 | +1.8% | +23.4% | 1.97% | 14.33倍 | 0.71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 | 81,500円 | -2.2% | -18.6% | 3.62% | 6.93倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム
