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 |
|---|---|---|---|---|---|---|---|
| 2024/06/17 | 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 |
| 2024/06/10 | 2,500 | 2,503 | 2,480 | 2,489 | -11 | -0.4% | 6,000 |
| 2024/06/07 | 2,481 | 2,518 | 2,481 | 2,500 | -20 | -0.8% | 11,000 |
| 2024/06/06 | 2,550 | 2,550 | 2,516 | 2,520 | -26 | -1% | 5,600 |
| 2024/06/05 | 2,540 | 2,552 | 2,521 | 2,546 | +5 | +0.2% | 7,000 |
| 2024/06/04 | 2,548 | 2,548 | 2,536 | 2,541 | -4 | -0.2% | 4,000 |
| 2024/06/03 | 2,537 | 2,553 | 2,526 | 2,545 | -29 | -1.1% | 12,500 |
| 2024/05/31 | 2,543 | 2,579 | 2,540 | 2,574 | +31 | +1.2% | 14,200 |
| 2024/05/30 | 2,528 | 2,545 | 2,500 | 2,543 | +11 | +0.4% | 8,400 |
| 2024/05/29 | 2,536 | 2,551 | 2,528 | 2,532 | -7 | -0.3% | 8,800 |
| 2024/05/28 | 2,540 | 2,554 | 2,530 | 2,539 | -1 | ±0% | 8,400 |
| 2024/05/27 | 2,526 | 2,540 | 2,514 | 2,540 | +17 | +0.7% | 6,600 |
| 2024/05/24 | 2,499 | 2,540 | 2,483 | 2,523 | +24 | +1% | 15,900 |
| 2024/05/23 | 2,490 | 2,513 | 2,475 | 2,499 | +11 | +0.4% | 10,400 |
| 2024/05/22 | 2,485 | 2,516 | 2,475 | 2,488 | +13 | +0.5% | 9,900 |
| 2024/05/21 | 2,472 | 2,485 | 2,471 | 2,475 | ±0 | ±0% | 4,500 |
| 2024/05/20 | 2,477 | 2,488 | 2,473 | 2,475 | +10 | +0.4% | 7,600 |
| 2024/05/17 | 2,448 | 2,488 | 2,448 | 2,465 | ±0 | ±0% | 10,900 |
| 2024/05/16 | 2,455 | 2,465 | 2,452 | 2,465 | +12 | +0.5% | 3,900 |
| 2024/05/15 | 2,451 | 2,473 | 2,450 | 2,453 | +2 | +0.1% | 4,500 |
| 2024/05/14 | 2,478 | 2,484 | 2,449 | 2,451 | -21 | -0.8% | 8,400 |
| 2024/05/13 | 2,505 | 2,505 | 2,465 | 2,472 | ±0 | ±0% | 5,900 |
| 2024/05/10 | 2,520 | 2,540 | 2,453 | 2,472 | -68 | -2.7% | 13,800 |
| 2024/05/09 | 2,507 | 2,540 | 2,505 | 2,540 | +40 | +1.6% | 12,700 |
| 2024/05/08 | 2,500 | 2,519 | 2,490 | 2,500 | +19 | +0.8% | 12,800 |
| 2024/05/07 | 2,470 | 2,493 | 2,462 | 2,481 | +11 | +0.4% | 6,800 |
| 2024/05/02 | 2,476 | 2,476 | 2,452 | 2,470 | -6 | -0.2% | 4,400 |
| 2024/05/01 | 2,450 | 2,476 | 2,440 | 2,476 | +24 | +1% | 5,400 |
| 2024/04/30 | 2,500 | 2,500 | 2,436 | 2,452 | +5 | +0.2% | 10,800 |
| 2024/04/26 | 2,444 | 2,462 | 2,411 | 2,447 | +8 | +0.3% | 8,800 |
| 2024/04/25 | 2,436 | 2,462 | 2,436 | 2,439 | +9 | +0.4% | 9,400 |
| 2024/04/24 | 2,409 | 2,447 | 2,390 | 2,430 | +34 | +1.4% | 11,100 |
| 2024/04/23 | 2,400 | 2,410 | 2,386 | 2,396 | +11 | +0.5% | 4,600 |
| 2024/04/22 | 2,357 | 2,395 | 2,357 | 2,385 | +32 | +1.4% | 9,900 |
| 2024/04/19 | 2,382 | 2,382 | 2,338 | 2,353 | -29 | -1.2% | 16,600 |
| 2024/04/18 | 2,371 | 2,389 | 2,371 | 2,382 | +6 | +0.3% | 3,400 |
| 2024/04/17 | 2,400 | 2,400 | 2,361 | 2,376 | -24 | -1% | 9,100 |
| 2024/04/16 | 2,450 | 2,450 | 2,400 | 2,400 | -50 | -2% | 10,700 |
| 2024/04/15 | 2,449 | 2,468 | 2,435 | 2,450 | -5 | -0.2% | 8,500 |
| 2024/04/12 | 2,466 | 2,470 | 2,453 | 2,455 | -1 | ±0% | 8,600 |
| 2024/04/11 | 2,465 | 2,465 | 2,446 | 2,456 | -10 | -0.4% | 7,700 |
| 2024/04/10 | 2,475 | 2,476 | 2,466 | 2,466 | -24 | -1% | 6,000 |
| 2024/04/09 | 2,490 | 2,495 | 2,474 | 2,490 | +6 | +0.2% | 6,400 |
| 2024/04/08 | 2,461 | 2,493 | 2,461 | 2,484 | +28 | +1.1% | 9,200 |
| 2024/04/05 | 2,450 | 2,465 | 2,440 | 2,456 | -2 | -0.1% | 8,500 |
| 2024/04/04 | 2,465 | 2,489 | 2,443 | 2,458 | -7 | -0.3% | 13,800 |
201～
250
件表示中 / 6721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 | 237,400円 | +2.7% | -7.0% | 1.31% | 16.42倍 | 1.41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 |
| フィード・ワン | 85,200円 | -2.2% | -18.6% | 3.46% | 7.24倍 | 0.62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 |
| やまみ | 452,000円 | +10.5% | -23.2% | 1.59% | 22.54倍 | 3.23倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
| ベースフード | 57,100円 | +5.7% | - | 0.00% | - | 77.16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 | 205,000円 | +1.4% | +0.4% | 1.17% | 17.43倍 | 1.01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
