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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,650 | 1,650 | 1,644 | 1,650 | ±0 | ±0% | 1,600 |
| 2017/04/26 | 1,660 | 1,660 | 1,632 | 1,650 | -7 | -0.4% | 3,700 |
| 2017/04/25 | 1,658 | 1,658 | 1,641 | 1,657 | -1 | -0.1% | 4,500 |
| 2017/04/24 | 1,666 | 1,666 | 1,649 | 1,658 | -9 | -0.5% | 3,700 |
| 2017/04/21 | 1,670 | 1,670 | 1,641 | 1,667 | +19 | +1.2% | 5,200 |
| 2017/04/20 | 1,650 | 1,650 | 1,625 | 1,648 | +25 | +1.5% | 2,800 |
| 2017/04/19 | 1,619 | 1,643 | 1,619 | 1,623 | +33 | +2.1% | 5,700 |
| 2017/04/18 | 1,554 | 1,600 | 1,554 | 1,590 | +40 | +2.6% | 4,000 |
| 2017/04/17 | 1,540 | 1,589 | 1,540 | 1,550 | +10 | +0.6% | 7,500 |
| 2017/04/14 | 1,550 | 1,589 | 1,540 | 1,540 | -24 | -1.5% | 3,600 |
| 2017/04/13 | 1,613 | 1,615 | 1,548 | 1,564 | -49 | -3% | 9,500 |
| 2017/04/12 | 1,681 | 1,681 | 1,613 | 1,613 | -68 | -4% | 5,300 |
| 2017/04/11 | 1,685 | 1,689 | 1,681 | 1,681 | -19 | -1.1% | 2,300 |
| 2017/04/10 | 1,691 | 1,700 | 1,685 | 1,700 | +1 | +0.1% | 3,600 |
| 2017/04/07 | 1,700 | 1,719 | 1,690 | 1,699 | -12 | -0.7% | 4,500 |
| 2017/04/06 | 1,725 | 1,747 | 1,711 | 1,711 | -22 | -1.3% | 3,100 |
| 2017/04/05 | 1,740 | 1,742 | 1,702 | 1,733 | +27 | +1.6% | 4,800 |
| 2017/04/04 | 1,700 | 1,748 | 1,680 | 1,706 | +6 | +0.4% | 6,800 |
| 2017/04/03 | 1,755 | 1,755 | 1,700 | 1,700 | -60 | -3.4% | 10,000 |
| 2017/03/31 | 1,755 | 1,799 | 1,752 | 1,760 | -2 | -0.1% | 4,500 |
| 2017/03/30 | 1,770 | 1,794 | 1,757 | 1,762 | -2 | -0.1% | 11,000 |
| 2017/03/29 | 1,801 | 1,815 | 1,723 | 1,764 | -99 | -5.3% | 18,900 |
| 2017/03/28 | 1,889 | 1,889 | 1,850 | 1,863 | -26 | -1.4% | 13,100 |
| 2017/03/27 | 1,878 | 1,892 | 1,863 | 1,889 | +11 | +0.6% | 9,600 |
| 2017/03/24 | 1,880 | 1,900 | 1,878 | 1,878 | -2 | -0.1% | 11,500 |
| 2017/03/23 | 1,852 | 1,880 | 1,852 | 1,880 | ±0 | ±0% | 7,800 |
| 2017/03/22 | 1,878 | 1,880 | 1,855 | 1,880 | -8 | -0.4% | 7,600 |
| 2017/03/21 | 1,900 | 1,900 | 1,847 | 1,888 | -13 | -0.7% | 20,700 |
| 2017/03/17 | 1,902 | 1,933 | 1,901 | 1,901 | -20 | -1% | 11,200 |
| 2017/03/16 | 1,900 | 2,100 | 1,845 | 1,921 | +121 | +6.7% | 36,300 |
| 2017/03/15 | 1,740 | 1,800 | 1,740 | 1,800 | +63 | +3.6% | 28,200 |
| 2017/03/14 | 1,700 | 1,750 | 1,697 | 1,737 | +38 | +2.2% | 22,400 |
| 2017/03/13 | 1,680 | 1,700 | 1,680 | 1,699 | +33 | +2% | 7,000 |
| 2017/03/10 | 1,650 | 1,694 | 1,650 | 1,666 | +22 | +1.3% | 10,200 |
| 2017/03/09 | 1,665 | 1,666 | 1,644 | 1,644 | -9 | -0.5% | 6,800 |
| 2017/03/08 | 1,656 | 1,659 | 1,642 | 1,653 | +12 | +0.7% | 8,000 |
| 2017/03/07 | 1,630 | 1,689 | 1,630 | 1,641 | +21 | +1.3% | 12,300 |
| 2017/03/06 | 1,605 | 1,629 | 1,600 | 1,620 | +20 | +1.3% | 9,900 |
| 2017/03/03 | 1,548 | 1,600 | 1,547 | 1,600 | +60 | +3.9% | 11,500 |
| 2017/03/02 | 1,550 | 1,550 | 1,540 | 1,540 | +9 | +0.6% | 4,900 |
| 2017/03/01 | 1,525 | 1,540 | 1,525 | 1,531 | +11 | +0.7% | 5,300 |
| 2017/02/28 | 1,511 | 1,524 | 1,505 | 1,520 | +9 | +0.6% | 4,000 |
| 2017/02/27 | 1,480 | 1,520 | 1,480 | 1,511 | +32 | +2.2% | 7,800 |
| 2017/02/24 | 1,483 | 1,499 | 1,469 | 1,479 | -4 | -0.3% | 7,600 |
| 2017/02/23 | 1,470 | 1,498 | 1,470 | 1,483 | +9 | +0.6% | 3,500 |
| 2017/02/22 | 1,485 | 1,512 | 1,465 | 1,474 | -15 | -1% | 6,300 |
| 2017/02/21 | 1,492 | 1,518 | 1,450 | 1,489 | -6 | -0.4% | 10,100 |
| 2017/02/20 | 1,502 | 1,523 | 1,495 | 1,495 | -15 | -1% | 20,400 |
| 2017/02/17 | 1,518 | 1,519 | 1,508 | 1,510 | +10 | +0.7% | 7,100 |
| 2017/02/16 | 1,529 | 1,529 | 1,500 | 1,500 | -29 | -1.9% | 4,200 |
1851～
1900
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
