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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,515 | 3,590 | 3,515 | 3,565 | +60 | +1.7% | 26,100 |
| 2018/05/07 | 3,455 | 3,510 | 3,440 | 3,505 | +110 | +3.2% | 39,900 |
| 2018/05/02 | 3,370 | 3,395 | 3,350 | 3,395 | +65 | +2% | 10,300 |
| 2018/05/01 | 3,315 | 3,335 | 3,305 | 3,330 | +5 | +0.2% | 8,800 |
| 2018/04/27 | 3,400 | 3,400 | 3,280 | 3,325 | -60 | -1.8% | 19,100 |
| 2018/04/26 | 3,350 | 3,405 | 3,290 | 3,385 | +40 | +1.2% | 38,200 |
| 2018/04/25 | 3,280 | 3,365 | 3,280 | 3,345 | +55 | +1.7% | 14,400 |
| 2018/04/24 | 3,295 | 3,310 | 3,280 | 3,290 | -10 | -0.3% | 18,100 |
| 2018/04/23 | 3,375 | 3,420 | 3,295 | 3,300 | -100 | -2.9% | 29,800 |
| 2018/04/20 | 3,420 | 3,440 | 3,390 | 3,400 | -25 | -0.7% | 18,200 |
| 2018/04/19 | 3,450 | 3,450 | 3,390 | 3,425 | -10 | -0.3% | 17,000 |
| 2018/04/18 | 3,465 | 3,495 | 3,435 | 3,435 | -30 | -0.9% | 14,900 |
| 2018/04/17 | 3,540 | 3,545 | 3,335 | 3,465 | -100 | -2.8% | 23,900 |
| 2018/04/16 | 3,610 | 3,635 | 3,545 | 3,565 | -45 | -1.2% | 12,000 |
| 2018/04/13 | 3,570 | 3,615 | 3,555 | 3,610 | +10 | +0.3% | 14,000 |
| 2018/04/12 | 3,650 | 3,655 | 3,590 | 3,600 | -35 | -1% | 12,000 |
| 2018/04/11 | 3,730 | 3,740 | 3,600 | 3,635 | -90 | -2.4% | 19,200 |
| 2018/04/10 | 3,780 | 3,815 | 3,725 | 3,725 | -55 | -1.5% | 15,200 |
| 2018/04/09 | 3,850 | 3,850 | 3,770 | 3,780 | -75 | -1.9% | 18,000 |
| 2018/04/06 | 3,800 | 3,895 | 3,790 | 3,855 | +25 | +0.7% | 19,500 |
| 2018/04/05 | 3,825 | 3,855 | 3,755 | 3,830 | +5 | +0.1% | 19,900 |
| 2018/04/04 | 3,785 | 3,840 | 3,750 | 3,825 | +40 | +1.1% | 17,600 |
| 2018/04/03 | 3,845 | 3,845 | 3,770 | 3,785 | -105 | -2.7% | 13,400 |
| 2018/04/02 | 3,925 | 3,925 | 3,845 | 3,890 | +25 | +0.6% | 11,500 |
| 2018/03/30 | 3,935 | 3,935 | 3,850 | 3,865 | -70 | -1.8% | 10,300 |
| 2018/03/29 | 3,825 | 3,945 | 3,820 | 3,935 | +140 | +3.7% | 16,200 |
| 2018/03/28 | 3,835 | 3,885 | 3,760 | 3,795 | -165 | -4.2% | 20,400 |
| 2018/03/27 | 3,890 | 3,965 | 3,855 | 3,960 | +210 | +5.6% | 20,800 |
| 2018/03/26 | 3,755 | 3,780 | 3,715 | 3,750 | -50 | -1.3% | 21,200 |
| 2018/03/23 | 3,810 | 3,860 | 3,790 | 3,800 | -80 | -2.1% | 16,300 |
| 2018/03/22 | 3,815 | 3,890 | 3,805 | 3,880 | +50 | +1.3% | 10,100 |
| 2018/03/20 | 3,850 | 3,850 | 3,780 | 3,830 | -40 | -1% | 16,200 |
| 2018/03/19 | 3,910 | 3,910 | 3,800 | 3,870 | -70 | -1.8% | 17,400 |
| 2018/03/16 | 3,950 | 4,000 | 3,920 | 3,940 | +5 | +0.1% | 12,400 |
| 2018/03/15 | 3,920 | 4,000 | 3,920 | 3,935 | +15 | +0.4% | 15,700 |
| 2018/03/14 | 3,860 | 3,955 | 3,860 | 3,920 | -5 | -0.1% | 14,300 |
| 2018/03/13 | 3,855 | 3,925 | 3,750 | 3,925 | +30 | +0.8% | 21,600 |
| 2018/03/12 | 3,880 | 3,900 | 3,820 | 3,895 | +85 | +2.2% | 18,300 |
| 2018/03/09 | 3,890 | 3,890 | 3,770 | 3,810 | +40 | +1.1% | 26,300 |
| 2018/03/08 | 3,825 | 3,835 | 3,755 | 3,770 | -55 | -1.4% | 19,600 |
| 2018/03/07 | 3,945 | 3,955 | 3,805 | 3,825 | -175 | -4.4% | 29,400 |
| 2018/03/06 | 3,900 | 4,015 | 3,875 | 4,000 | +180 | +4.7% | 22,600 |
| 2018/03/05 | 3,975 | 4,055 | 3,820 | 3,820 | -180 | -4.5% | 35,500 |
| 2018/03/02 | 3,880 | 4,040 | 3,830 | 4,000 | +95 | +2.4% | 41,800 |
| 2018/03/01 | 4,025 | 4,025 | 3,880 | 3,905 | -95 | -2.4% | 30,500 |
| 2018/02/28 | 4,060 | 4,060 | 3,985 | 4,000 | -75 | -1.8% | 39,900 |
| 2018/02/27 | 4,095 | 4,120 | 4,050 | 4,075 | -45 | -1.1% | 19,600 |
| 2018/02/26 | 4,155 | 4,155 | 4,055 | 4,120 | +45 | +1.1% | 23,800 |
| 2018/02/23 | 4,110 | 4,175 | 4,050 | 4,075 | -70 | -1.7% | 28,600 |
| 2018/02/22 | 4,135 | 4,205 | 4,065 | 4,145 | +40 | +1% | 35,200 |
1601～
1650
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
