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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,630 | 3,740 | 3,610 | 3,725 | +115 | +3.2% | 44,100 |
| 2018/07/17 | 3,405 | 3,650 | 3,405 | 3,610 | +205 | +6% | 33,700 |
| 2018/07/13 | 3,390 | 3,425 | 3,390 | 3,405 | +15 | +0.4% | 8,100 |
| 2018/07/12 | 3,370 | 3,410 | 3,370 | 3,390 | +30 | +0.9% | 6,500 |
| 2018/07/11 | 3,340 | 3,410 | 3,320 | 3,360 | +45 | +1.4% | 11,800 |
| 2018/07/10 | 3,415 | 3,450 | 3,315 | 3,315 | -100 | -2.9% | 13,000 |
| 2018/07/09 | 3,410 | 3,440 | 3,410 | 3,415 | +15 | +0.4% | 7,500 |
| 2018/07/06 | 3,310 | 3,475 | 3,310 | 3,400 | +90 | +2.7% | 15,900 |
| 2018/07/05 | 3,360 | 3,385 | 3,310 | 3,310 | -20 | -0.6% | 11,400 |
| 2018/07/04 | 3,310 | 3,345 | 3,300 | 3,330 | +5 | +0.2% | 7,700 |
| 2018/07/03 | 3,390 | 3,400 | 3,315 | 3,325 | -90 | -2.6% | 15,100 |
| 2018/07/02 | 3,560 | 3,560 | 3,400 | 3,415 | -145 | -4.1% | 11,000 |
| 2018/06/29 | 3,560 | 3,645 | 3,540 | 3,560 | -15 | -0.4% | 19,000 |
| 2018/06/28 | 3,425 | 3,600 | 3,390 | 3,575 | +145 | +4.2% | 21,400 |
| 2018/06/27 | 3,355 | 3,445 | 3,355 | 3,430 | +80 | +2.4% | 11,200 |
| 2018/06/26 | 3,330 | 3,375 | 3,330 | 3,350 | +20 | +0.6% | 6,300 |
| 2018/06/25 | 3,425 | 3,425 | 3,330 | 3,330 | -90 | -2.6% | 12,100 |
| 2018/06/22 | 3,520 | 3,520 | 3,380 | 3,420 | -110 | -3.1% | 9,400 |
| 2018/06/21 | 3,595 | 3,595 | 3,530 | 3,530 | -75 | -2.1% | 8,700 |
| 2018/06/20 | 3,605 | 3,610 | 3,570 | 3,605 | ±0 | ±0% | 8,500 |
| 2018/06/19 | 3,580 | 3,645 | 3,560 | 3,605 | ±0 | ±0% | 11,800 |
| 2018/06/18 | 3,660 | 3,660 | 3,600 | 3,605 | +40 | +1.1% | 13,200 |
| 2018/06/15 | 3,500 | 3,580 | 3,500 | 3,565 | +80 | +2.3% | 18,200 |
| 2018/06/14 | 3,480 | 3,495 | 3,440 | 3,485 | +5 | +0.1% | 9,500 |
| 2018/06/13 | 3,490 | 3,490 | 3,460 | 3,480 | +60 | +1.8% | 8,300 |
| 2018/06/12 | 3,395 | 3,495 | 3,395 | 3,420 | +45 | +1.3% | 15,500 |
| 2018/06/11 | 3,335 | 3,375 | 3,310 | 3,375 | +45 | +1.4% | 7,800 |
| 2018/06/08 | 3,285 | 3,330 | 3,280 | 3,330 | +5 | +0.2% | 12,300 |
| 2018/06/07 | 3,305 | 3,325 | 3,265 | 3,325 | +20 | +0.6% | 14,700 |
| 2018/06/06 | 3,330 | 3,330 | 3,300 | 3,305 | -35 | -1% | 11,600 |
| 2018/06/05 | 3,345 | 3,350 | 3,320 | 3,340 | -15 | -0.4% | 5,800 |
| 2018/06/04 | 3,355 | 3,380 | 3,325 | 3,355 | ±0 | ±0% | 8,700 |
| 2018/06/01 | 3,360 | 3,385 | 3,340 | 3,355 | ±0 | ±0% | 7,800 |
| 2018/05/31 | 3,405 | 3,405 | 3,345 | 3,355 | -5 | -0.1% | 8,600 |
| 2018/05/30 | 3,305 | 3,365 | 3,305 | 3,360 | -10 | -0.3% | 8,500 |
| 2018/05/29 | 3,410 | 3,415 | 3,330 | 3,370 | -70 | -2% | 12,600 |
| 2018/05/28 | 3,475 | 3,475 | 3,415 | 3,440 | -35 | -1% | 6,500 |
| 2018/05/25 | 3,460 | 3,500 | 3,460 | 3,475 | +15 | +0.4% | 6,800 |
| 2018/05/24 | 3,510 | 3,515 | 3,455 | 3,460 | -70 | -2% | 11,400 |
| 2018/05/23 | 3,535 | 3,550 | 3,505 | 3,530 | -15 | -0.4% | 13,500 |
| 2018/05/22 | 3,575 | 3,585 | 3,525 | 3,545 | -20 | -0.6% | 10,500 |
| 2018/05/21 | 3,515 | 3,565 | 3,480 | 3,565 | +50 | +1.4% | 13,100 |
| 2018/05/18 | 3,550 | 3,550 | 3,505 | 3,515 | -55 | -1.5% | 11,500 |
| 2018/05/17 | 3,570 | 3,590 | 3,560 | 3,570 | ±0 | ±0% | 7,500 |
| 2018/05/16 | 3,605 | 3,635 | 3,560 | 3,570 | -40 | -1.1% | 12,300 |
| 2018/05/15 | 3,645 | 3,665 | 3,610 | 3,610 | -30 | -0.8% | 22,300 |
| 2018/05/14 | 3,700 | 3,720 | 3,625 | 3,640 | -10 | -0.3% | 28,600 |
| 2018/05/11 | 3,690 | 3,720 | 3,605 | 3,650 | +100 | +2.8% | 31,100 |
| 2018/05/10 | 3,570 | 3,635 | 3,550 | 3,550 | -25 | -0.7% | 39,500 |
| 2018/05/09 | 3,600 | 3,610 | 3,565 | 3,575 | +10 | +0.3% | 21,700 |
1551～
1600
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
