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 |
---|---|---|---|---|---|---|---|
2023/06/01 | 2,218 | 2,218 | 2,202 | 2,208 | +8 | +0.4% | 16,400 |
2023/05/31 | 2,209 | 2,218 | 2,200 | 2,200 | -29 | -1.3% | 22,700 |
2023/05/30 | 2,258 | 2,258 | 2,212 | 2,229 | -29 | -1.3% | 19,700 |
2023/05/29 | 2,293 | 2,293 | 2,256 | 2,258 | -33 | -1.4% | 19,200 |
2023/05/26 | 2,311 | 2,311 | 2,285 | 2,291 | -14 | -0.6% | 11,200 |
2023/05/25 | 2,295 | 2,313 | 2,293 | 2,305 | +10 | +0.4% | 11,500 |
2023/05/24 | 2,290 | 2,307 | 2,282 | 2,295 | ±0 | ±0% | 7,700 |
2023/05/23 | 2,333 | 2,333 | 2,290 | 2,295 | -38 | -1.6% | 15,100 |
2023/05/22 | 2,320 | 2,334 | 2,320 | 2,333 | +11 | +0.5% | 13,000 |
2023/05/19 | 2,338 | 2,338 | 2,319 | 2,322 | -16 | -0.7% | 8,800 |
2023/05/18 | 2,322 | 2,338 | 2,311 | 2,338 | +30 | +1.3% | 16,000 |
2023/05/17 | 2,320 | 2,322 | 2,302 | 2,308 | -6 | -0.3% | 10,100 |
2023/05/16 | 2,320 | 2,320 | 2,300 | 2,314 | ±0 | ±0% | 9,500 |
2023/05/15 | 2,300 | 2,320 | 2,294 | 2,314 | +14 | +0.6% | 13,800 |
2023/05/12 | 2,299 | 2,309 | 2,280 | 2,300 | -21 | -0.9% | 18,800 |
2023/05/11 | 2,322 | 2,335 | 2,310 | 2,321 | -1 | ±0% | 16,900 |
2023/05/10 | 2,335 | 2,349 | 2,312 | 2,322 | -33 | -1.4% | 17,500 |
2023/05/09 | 2,328 | 2,355 | 2,328 | 2,355 | +37 | +1.6% | 23,100 |
2023/05/08 | 2,322 | 2,343 | 2,316 | 2,318 | -27 | -1.2% | 13,900 |
2023/05/02 | 2,355 | 2,355 | 2,320 | 2,345 | -10 | -0.4% | 10,600 |
2023/05/01 | 2,315 | 2,356 | 2,315 | 2,355 | +40 | +1.7% | 18,800 |
2023/04/28 | 2,272 | 2,315 | 2,272 | 2,315 | +43 | +1.9% | 22,600 |
2023/04/27 | 2,262 | 2,285 | 2,255 | 2,272 | -13 | -0.6% | 13,200 |
2023/04/26 | 2,290 | 2,294 | 2,279 | 2,285 | -5 | -0.2% | 6,800 |
2023/04/25 | 2,275 | 2,294 | 2,275 | 2,290 | +15 | +0.7% | 10,100 |
2023/04/24 | 2,268 | 2,287 | 2,268 | 2,275 | +7 | +0.3% | 9,100 |
2023/04/21 | 2,251 | 2,279 | 2,251 | 2,268 | +1 | ±0% | 6,200 |
2023/04/20 | 2,260 | 2,273 | 2,257 | 2,267 | +5 | +0.2% | 12,900 |
2023/04/19 | 2,256 | 2,264 | 2,250 | 2,262 | +4 | +0.2% | 8,200 |
2023/04/18 | 2,233 | 2,258 | 2,233 | 2,258 | +22 | +1% | 10,700 |
2023/04/17 | 2,244 | 2,246 | 2,231 | 2,236 | -8 | -0.4% | 8,600 |
2023/04/14 | 2,225 | 2,246 | 2,225 | 2,244 | +3 | +0.1% | 8,300 |
2023/04/13 | 2,224 | 2,242 | 2,224 | 2,241 | +8 | +0.4% | 12,000 |
2023/04/12 | 2,224 | 2,238 | 2,224 | 2,233 | +5 | +0.2% | 8,700 |
2023/04/11 | 2,238 | 2,238 | 2,220 | 2,228 | +2 | +0.1% | 11,200 |
2023/04/10 | 2,218 | 2,227 | 2,217 | 2,226 | +10 | +0.5% | 8,200 |
2023/04/07 | 2,224 | 2,235 | 2,211 | 2,216 | +1 | ±0% | 13,500 |
2023/04/06 | 2,225 | 2,229 | 2,205 | 2,215 | -3 | -0.1% | 19,100 |
2023/04/05 | 2,222 | 2,228 | 2,214 | 2,218 | -21 | -0.9% | 12,800 |
2023/04/04 | 2,234 | 2,239 | 2,221 | 2,239 | +5 | +0.2% | 17,900 |
2023/04/03 | 2,233 | 2,240 | 2,226 | 2,234 | +10 | +0.4% | 13,400 |
2023/03/31 | 2,223 | 2,235 | 2,215 | 2,224 | -4 | -0.2% | 13,800 |
2023/03/30 | 2,225 | 2,228 | 2,210 | 2,228 | -37 | -1.6% | 21,400 |
2023/03/29 | 2,222 | 2,265 | 2,213 | 2,265 | +38 | +1.7% | 35,700 |
2023/03/28 | 2,236 | 2,242 | 2,215 | 2,227 | -12 | -0.5% | 16,700 |
2023/03/27 | 2,231 | 2,240 | 2,230 | 2,239 | +2 | +0.1% | 12,400 |
2023/03/24 | 2,227 | 2,240 | 2,213 | 2,237 | +10 | +0.4% | 23,600 |
2023/03/23 | 2,210 | 2,227 | 2,204 | 2,227 | +7 | +0.3% | 8,600 |
2023/03/22 | 2,215 | 2,226 | 2,207 | 2,220 | +26 | +1.2% | 13,700 |
2023/03/20 | 2,217 | 2,222 | 2,194 | 2,194 | -28 | -1.3% | 36,500 |
251~
300
件表示中 / 6515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 | 250,000円 | +2.7% | -7.0% | 1.24% | 17.68倍 | 1.56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 | 321,500円 | -0.6% | +10.2% | 1.56% | 17.80倍 | 0.78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 |
柿安本店 | 263,100円 | -15.7% | - | 3.23% | 18.37倍 | 1.67倍 |
|
精肉店の老舗。百貨店に精肉、総菜店を展開。松阪牛販売に強み。外食事業も。和菓子を育成中 |
なとり | 212,800円 | +1.4% | +0.4% | 1.13% | 18.09倍 | 1.07倍 |
|
イカやサラミ、チーズ、農産系など多品種のおつまみを一般消費者向けに製造。小粒だが輸出も |
名糖産 | 184,500円 | +14.8% | +39.9% | 1.63% | 22.29倍 | 0.61倍 |
|
チョコやバウムクーヘンなどの菓子が主力。製薬が発祥事業、現在は酵素中心に化成品を拡大中 |
市場注目の銘柄
チャート関連のコラム