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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,445 | 2,464 | 2,432 | 2,464 | +14 | +0.6% | 10,100 |
| 2024/08/20 | 2,431 | 2,458 | 2,430 | 2,450 | +33 | +1.4% | 10,100 |
| 2024/08/19 | 2,456 | 2,460 | 2,412 | 2,417 | -31 | -1.3% | 17,200 |
| 2024/08/16 | 2,454 | 2,460 | 2,434 | 2,448 | +24 | +1% | 6,700 |
| 2024/08/15 | 2,453 | 2,455 | 2,412 | 2,424 | -29 | -1.2% | 14,700 |
| 2024/08/14 | 2,469 | 2,469 | 2,437 | 2,453 | +1 | ±0% | 9,100 |
| 2024/08/13 | 2,508 | 2,508 | 2,434 | 2,452 | -12 | -0.5% | 8,700 |
| 2024/08/09 | 2,456 | 2,508 | 2,401 | 2,464 | +63 | +2.6% | 30,100 |
| 2024/08/08 | 2,400 | 2,468 | 2,384 | 2,401 | -14 | -0.6% | 12,300 |
| 2024/08/07 | 2,397 | 2,457 | 2,362 | 2,415 | +18 | +0.8% | 13,400 |
| 2024/08/06 | 2,356 | 2,466 | 2,356 | 2,397 | +43 | +1.8% | 25,300 |
| 2024/08/05 | 2,451 | 2,499 | 2,300 | 2,354 | -47 | -2% | 32,900 |
| 2024/08/02 | 2,530 | 2,530 | 2,401 | 2,401 | -148 | -5.8% | 24,900 |
| 2024/08/01 | 2,608 | 2,608 | 2,549 | 2,549 | -59 | -2.3% | 15,200 |
| 2024/07/31 | 2,550 | 2,608 | 2,550 | 2,608 | +48 | +1.9% | 7,900 |
| 2024/07/30 | 2,587 | 2,587 | 2,544 | 2,560 | -26 | -1% | 11,100 |
| 2024/07/29 | 2,545 | 2,588 | 2,544 | 2,586 | +70 | +2.8% | 7,100 |
| 2024/07/26 | 2,568 | 2,584 | 2,516 | 2,516 | -50 | -1.9% | 14,000 |
| 2024/07/25 | 2,570 | 2,600 | 2,556 | 2,566 | -23 | -0.9% | 24,000 |
| 2024/07/24 | 2,627 | 2,630 | 2,573 | 2,589 | -23 | -0.9% | 16,800 |
| 2024/07/23 | 2,613 | 2,630 | 2,612 | 2,612 | +13 | +0.5% | 14,500 |
| 2024/07/22 | 2,606 | 2,620 | 2,585 | 2,599 | +10 | +0.4% | 18,800 |
| 2024/07/19 | 2,565 | 2,609 | 2,558 | 2,589 | +39 | +1.5% | 20,700 |
| 2024/07/18 | 2,521 | 2,577 | 2,520 | 2,550 | +28 | +1.1% | 17,100 |
| 2024/07/17 | 2,537 | 2,542 | 2,517 | 2,522 | -17 | -0.7% | 10,800 |
| 2024/07/16 | 2,511 | 2,549 | 2,497 | 2,539 | +47 | +1.9% | 29,300 |
| 2024/07/12 | 2,472 | 2,508 | 2,466 | 2,492 | +15 | +0.6% | 16,700 |
| 2024/07/11 | 2,479 | 2,488 | 2,460 | 2,477 | +5 | +0.2% | 11,300 |
| 2024/07/10 | 2,467 | 2,472 | 2,457 | 2,472 | +6 | +0.2% | 16,800 |
| 2024/07/09 | 2,498 | 2,498 | 2,460 | 2,466 | ±0 | ±0% | 10,200 |
| 2024/07/08 | 2,486 | 2,487 | 2,463 | 2,466 | -20 | -0.8% | 15,300 |
| 2024/07/05 | 2,517 | 2,517 | 2,471 | 2,486 | -31 | -1.2% | 10,700 |
| 2024/07/04 | 2,502 | 2,519 | 2,500 | 2,517 | +15 | +0.6% | 9,400 |
| 2024/07/03 | 2,510 | 2,528 | 2,481 | 2,502 | -7 | -0.3% | 10,600 |
| 2024/07/02 | 2,491 | 2,522 | 2,480 | 2,509 | +22 | +0.9% | 18,800 |
| 2024/07/01 | 2,485 | 2,490 | 2,467 | 2,487 | +24 | +1% | 18,800 |
| 2024/06/28 | 2,475 | 2,475 | 2,446 | 2,463 | -10 | -0.4% | 9,100 |
| 2024/06/27 | 2,453 | 2,473 | 2,430 | 2,473 | +22 | +0.9% | 14,000 |
| 2024/06/26 | 2,448 | 2,452 | 2,430 | 2,451 | +3 | +0.1% | 10,400 |
| 2024/06/25 | 2,400 | 2,478 | 2,400 | 2,448 | +48 | +2% | 19,100 |
| 2024/06/24 | 2,378 | 2,410 | 2,366 | 2,400 | +52 | +2.2% | 21,500 |
| 2024/06/21 | 2,376 | 2,395 | 2,348 | 2,348 | -28 | -1.2% | 35,900 |
| 2024/06/20 | 2,403 | 2,408 | 2,366 | 2,376 | -23 | -1% | 17,500 |
| 2024/06/19 | 2,423 | 2,423 | 2,384 | 2,399 | -24 | -1% | 14,200 |
| 2024/06/18 | 2,447 | 2,478 | 2,413 | 2,423 | -19 | -0.8% | 15,300 |
| 2024/06/17 | 2,452 | 2,476 | 2,430 | 2,442 | -29 | -1.2% | 11,500 |
| 2024/06/14 | 2,411 | 2,480 | 2,411 | 2,471 | +49 | +2% | 20,000 |
| 2024/06/13 | 2,470 | 2,477 | 2,422 | 2,422 | -47 | -1.9% | 8,400 |
| 2024/06/12 | 2,477 | 2,479 | 2,464 | 2,469 | -8 | -0.3% | 4,700 |
| 2024/06/11 | 2,483 | 2,496 | 2,461 | 2,477 | -12 | -0.5% | 8,100 |
151～
200
件表示中 / 6716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 | 229,800円 | +2.7% | -7.0% | 1.35% | 15.90倍 | 1.36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 |
| はごろも | 315,000円 | +1.8% | +23.4% | 1.90% | 14.82倍 | 0.74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 | 84,500円 | -2.2% | -18.6% | 3.49% | 7.18倍 | 0.61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 |
| ベースフード | 54,600円 | +5.7% | - | 0.00% | - | 73.78倍 |
|
栄養素意識したパン・パスタなど「ＢＡＳＥＦＯＯＤ」シリーズ販売。自社ＥＣ経由が６割超 |
| なとり | 196,400円 | +1.4% | +0.4% | 1.22% | 16.70倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
