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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 4,270 | 4,270 | 4,055 | 4,105 | -115 | -2.7% | 52,800 |
| 2018/02/20 | 4,295 | 4,350 | 4,220 | 4,220 | -75 | -1.7% | 33,500 |
| 2018/02/19 | 4,320 | 4,400 | 4,225 | 4,295 | +75 | +1.8% | 34,300 |
| 2018/02/16 | 4,175 | 4,340 | 4,175 | 4,220 | +50 | +1.2% | 39,400 |
| 2018/02/15 | 4,190 | 4,230 | 4,090 | 4,170 | -20 | -0.5% | 33,900 |
| 2018/02/14 | 4,250 | 4,310 | 4,170 | 4,190 | +50 | +1.2% | 34,300 |
| 2018/02/13 | 4,255 | 4,365 | 4,135 | 4,140 | -80 | -1.9% | 37,400 |
| 2018/02/09 | 4,035 | 4,285 | 4,005 | 4,220 | -15 | -0.4% | 30,300 |
| 2018/02/08 | 4,120 | 4,300 | 4,120 | 4,235 | +135 | +3.3% | 35,700 |
| 2018/02/07 | 4,415 | 4,510 | 4,030 | 4,100 | -245 | -5.6% | 130,400 |
| 2018/02/06 | 4,300 | 4,450 | 4,000 | 4,345 | +25 | +0.6% | 148,200 |
| 2018/02/05 | 4,355 | 4,500 | 4,315 | 4,320 | -175 | -3.9% | 70,500 |
| 2018/02/02 | 4,440 | 4,530 | 4,375 | 4,495 | -10 | -0.2% | 86,500 |
| 2018/02/01 | 4,750 | 4,775 | 4,415 | 4,505 | -220 | -4.7% | 166,100 |
| 2018/01/31 | 4,700 | 4,895 | 4,675 | 4,725 | +25 | +0.5% | 478,400 |
| 2018/01/30 | 4,145 | 4,740 | 4,135 | 4,700 | +595 | +14.5% | 590,100 |
| 2018/01/29 | 3,900 | 4,540 | 3,900 | 4,105 | +260 | +6.8% | 338,400 |
| 2018/01/26 | 3,795 | 3,945 | 3,775 | 3,845 | +75 | +2% | 103,100 |
| 2018/01/25 | 3,725 | 3,800 | 3,725 | 3,770 | +45 | +1.2% | 37,800 |
| 2018/01/24 | 3,785 | 3,785 | 3,725 | 3,725 | -60 | -1.6% | 31,700 |
| 2018/01/23 | 3,670 | 3,820 | 3,670 | 3,785 | +115 | +3.1% | 56,800 |
| 2018/01/22 | 3,700 | 3,730 | 3,660 | 3,670 | -15 | -0.4% | 32,200 |
| 2018/01/19 | 3,665 | 3,740 | 3,645 | 3,685 | +5 | +0.1% | 25,500 |
| 2018/01/18 | 3,665 | 3,740 | 3,605 | 3,680 | +30 | +0.8% | 46,100 |
| 2018/01/17 | 3,570 | 3,680 | 3,570 | 3,650 | +50 | +1.4% | 45,100 |
| 2018/01/16 | 3,620 | 3,620 | 3,585 | 3,600 | -80 | -2.2% | 43,000 |
| 2018/01/15 | 3,680 | 3,700 | 3,505 | 3,680 | -30 | -0.8% | 63,100 |
| 2018/01/12 | 3,805 | 3,870 | 3,650 | 3,710 | -90 | -2.4% | 78,500 |
| 2018/01/11 | 3,705 | 3,910 | 3,560 | 3,800 | +105 | +2.8% | 147,500 |
| 2018/01/10 | 3,460 | 3,700 | 3,385 | 3,695 | +240 | +6.9% | 112,700 |
| 2018/01/09 | 3,300 | 3,475 | 3,300 | 3,455 | +175 | +5.3% | 110,500 |
| 2018/01/05 | 3,180 | 3,310 | 3,180 | 3,280 | +80 | +2.5% | 78,700 |
| 2018/01/04 | 3,130 | 3,210 | 3,130 | 3,200 | +65 | +2.1% | 50,500 |
| 2017/12/29 | 3,100 | 3,155 | 3,050 | 3,135 | +85 | +2.8% | 65,700 |
| 2017/12/28 | 3,155 | 3,165 | 3,050 | 3,050 | -125 | -3.9% | 68,000 |
| 2017/12/27 | 3,105 | 3,175 | 3,045 | 3,175 | +70 | +2.3% | 89,100 |
| 2017/12/26 | 3,000 | 3,145 | 3,000 | 3,105 | +95 | +3.2% | 80,800 |
| 2017/12/25 | 2,965 | 3,025 | 2,945 | 3,010 | +45 | +1.5% | 58,500 |
| 2017/12/22 | 2,942 | 2,981 | 2,906 | 2,965 | +15 | +0.5% | 50,000 |
| 2017/12/21 | 2,925 | 2,961 | 2,860 | 2,950 | +55 | +1.9% | 68,100 |
| 2017/12/20 | 2,839 | 2,914 | 2,801 | 2,895 | +46 | +1.6% | 68,200 |
| 2017/12/19 | 2,790 | 2,850 | 2,778 | 2,849 | +56 | +2% | 72,400 |
| 2017/12/18 | 2,780 | 2,799 | 2,740 | 2,793 | +14 | +0.5% | 56,000 |
| 2017/12/15 | 2,747 | 2,785 | 2,703 | 2,779 | +32 | +1.2% | 48,300 |
| 2017/12/14 | 2,726 | 2,752 | 2,715 | 2,747 | -17 | -0.6% | 45,800 |
| 2017/12/13 | 2,702 | 2,777 | 2,668 | 2,764 | +46 | +1.7% | 77,700 |
| 2017/12/12 | 2,667 | 2,734 | 2,652 | 2,718 | +51 | +1.9% | 87,100 |
| 2017/12/11 | 2,661 | 2,688 | 2,660 | 2,667 | +12 | +0.5% | 63,200 |
| 2017/12/08 | 2,665 | 2,675 | 2,623 | 2,655 | -20 | -0.7% | 97,100 |
| 2017/12/07 | 2,623 | 2,675 | 2,621 | 2,675 | -25 | -0.9% | 294,600 |
1651～
1700
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
