中村屋の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,155 | 3,170 | 3,150 | 3,150 | -15 | -0.5% | 2,000 |
| 2024/11/20 | 3,155 | 3,170 | 3,145 | 3,165 | ±0 | ±0% | 2,000 |
| 2024/11/19 | 3,190 | 3,190 | 3,145 | 3,165 | -20 | -0.6% | 6,800 |
| 2024/11/18 | 3,195 | 3,205 | 3,185 | 3,185 | -10 | -0.3% | 2,700 |
| 2024/11/15 | 3,205 | 3,215 | 3,195 | 3,195 | -5 | -0.2% | 1,100 |
| 2024/11/14 | 3,205 | 3,205 | 3,200 | 3,200 | -5 | -0.2% | 1,500 |
| 2024/11/13 | 3,220 | 3,230 | 3,205 | 3,205 | -15 | -0.5% | 3,600 |
| 2024/11/12 | 3,220 | 3,235 | 3,220 | 3,220 | ±0 | ±0% | 2,500 |
| 2024/11/11 | 3,225 | 3,245 | 3,220 | 3,220 | -20 | -0.6% | 800 |
| 2024/11/08 | 3,235 | 3,245 | 3,200 | 3,240 | +25 | +0.8% | 3,800 |
| 2024/11/07 | 3,235 | 3,235 | 3,190 | 3,215 | -40 | -1.2% | 2,900 |
| 2024/11/06 | 3,190 | 3,255 | 3,175 | 3,255 | +75 | +2.4% | 3,200 |
| 2024/11/05 | 3,240 | 3,240 | 3,180 | 3,180 | -50 | -1.5% | 2,200 |
| 2024/11/01 | 3,195 | 3,260 | 3,195 | 3,230 | +35 | +1.1% | 1,200 |
| 2024/10/31 | 3,170 | 3,195 | 3,170 | 3,195 | +25 | +0.8% | 1,900 |
| 2024/10/30 | 3,210 | 3,220 | 3,170 | 3,170 | -45 | -1.4% | 11,700 |
| 2024/10/29 | 3,225 | 3,225 | 3,200 | 3,215 | -20 | -0.6% | 1,400 |
| 2024/10/28 | 3,205 | 3,240 | 3,205 | 3,235 | +25 | +0.8% | 1,900 |
| 2024/10/25 | 3,270 | 3,270 | 3,200 | 3,210 | -70 | -2.1% | 4,100 |
| 2024/10/24 | 3,260 | 3,280 | 3,250 | 3,280 | +20 | +0.6% | 2,400 |
| 2024/10/23 | 3,285 | 3,295 | 3,250 | 3,260 | -20 | -0.6% | 7,600 |
| 2024/10/22 | 3,295 | 3,295 | 3,260 | 3,280 | -15 | -0.5% | 2,800 |
| 2024/10/21 | 3,255 | 3,300 | 3,255 | 3,295 | +45 | +1.4% | 6,600 |
| 2024/10/18 | 3,250 | 3,270 | 3,235 | 3,250 | +20 | +0.6% | 2,100 |
| 2024/10/17 | 3,255 | 3,255 | 3,220 | 3,230 | -20 | -0.6% | 5,600 |
| 2024/10/16 | 3,225 | 3,255 | 3,225 | 3,250 | +25 | +0.8% | 5,700 |
| 2024/10/15 | 3,210 | 3,230 | 3,210 | 3,225 | +20 | +0.6% | 4,300 |
| 2024/10/11 | 3,205 | 3,220 | 3,205 | 3,205 | ±0 | ±0% | 3,600 |
| 2024/10/10 | 3,225 | 3,235 | 3,205 | 3,205 | -10 | -0.3% | 3,900 |
| 2024/10/09 | 3,240 | 3,270 | 3,215 | 3,215 | -10 | -0.3% | 3,600 |
| 2024/10/08 | 3,245 | 3,245 | 3,225 | 3,225 | -55 | -1.7% | 3,000 |
| 2024/10/07 | 3,320 | 3,320 | 3,270 | 3,280 | -40 | -1.2% | 5,900 |
| 2024/10/04 | 3,285 | 3,320 | 3,285 | 3,320 | +35 | +1.1% | 6,600 |
| 2024/10/03 | 3,275 | 3,290 | 3,255 | 3,285 | +35 | +1.1% | 2,100 |
| 2024/10/02 | 3,260 | 3,280 | 3,240 | 3,250 | -10 | -0.3% | 3,800 |
| 2024/10/01 | 3,250 | 3,280 | 3,240 | 3,260 | +10 | +0.3% | 2,300 |
| 2024/09/30 | 3,260 | 3,280 | 3,250 | 3,250 | -10 | -0.3% | 6,800 |
| 2024/09/27 | 3,300 | 3,300 | 3,260 | 3,260 | -40 | -1.2% | 3,400 |
| 2024/09/26 | 3,275 | 3,300 | 3,250 | 3,300 | +25 | +0.8% | 7,800 |
| 2024/09/25 | 3,275 | 3,275 | 3,230 | 3,275 | +20 | +0.6% | 3,300 |
| 2024/09/24 | 3,245 | 3,255 | 3,220 | 3,255 | +10 | +0.3% | 2,600 |
| 2024/09/20 | 3,245 | 3,255 | 3,225 | 3,245 | -5 | -0.2% | 4,400 |
| 2024/09/19 | 3,230 | 3,250 | 3,230 | 3,250 | +10 | +0.3% | 2,600 |
| 2024/09/18 | 3,230 | 3,240 | 3,200 | 3,240 | +10 | +0.3% | 4,100 |
| 2024/09/17 | 3,205 | 3,230 | 3,200 | 3,230 | +30 | +0.9% | 4,700 |
| 2024/09/13 | 3,190 | 3,200 | 3,190 | 3,200 | +10 | +0.3% | 4,700 |
| 2024/09/12 | 3,195 | 3,210 | 3,185 | 3,190 | +5 | +0.2% | 4,600 |
| 2024/09/11 | 3,210 | 3,220 | 3,185 | 3,185 | -25 | -0.8% | 3,600 |
| 2024/09/10 | 3,220 | 3,220 | 3,195 | 3,210 | ±0 | ±0% | 1,200 |
| 2024/09/09 | 3,200 | 3,215 | 3,190 | 3,210 | -10 | -0.3% | 2,800 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「中村屋」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 |
|---|---|---|---|---|---|---|---|---|
| 中村屋 | 315,000円 | +0.6% | +6.4% | 2.06% | 27.30倍 | 0.73倍 |
|
和菓子老舗。中華まんが収益源で下期偏重。インドカレーの草分け。不動産賃貸事業も展開 |
| ベースフード | 41,300円 | +5.7% | - | 0.00% | - | 55.36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 |
| シマダヤ | 140,100円 | +1.6% | -12.4% | 2.86% | 10.01倍 | 1.20倍 |
|
- |
| ユタカフーズ | 211,500円 | +0.7% | +23.4% | 1.89% | 25.78倍 | 0.66倍 |
|
東海地区の中堅食品メーカー。即席麺等は東洋水産から受託。たれ、顆粒ＯＥＭも。自社製品育成 |
| 鳥越粉 | 67,900円 | +6.1% | +20.8% | 2.95% | 13.99倍 | 0.44倍 |
|
製粉中堅グループでトップ。九州地盤。低糖質パン用などミックス粉に強み。焼酎用精麦も首位 |
市場注目の銘柄
チャート関連のコラム
