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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 3,155 | 3,155 | 3,120 | 3,135 | -10 | -0.3% | 1,500 |
| 2022/08/25 | 3,155 | 3,155 | 3,130 | 3,145 | +5 | +0.2% | 3,100 |
| 2022/08/24 | 3,140 | 3,150 | 3,135 | 3,140 | +5 | +0.2% | 1,700 |
| 2022/08/23 | 3,155 | 3,155 | 3,135 | 3,135 | -15 | -0.5% | 2,000 |
| 2022/08/22 | 3,160 | 3,160 | 3,150 | 3,150 | -10 | -0.3% | 1,200 |
| 2022/08/19 | 3,140 | 3,160 | 3,135 | 3,160 | +20 | +0.6% | 1,600 |
| 2022/08/18 | 3,150 | 3,155 | 3,135 | 3,140 | -20 | -0.6% | 1,600 |
| 2022/08/17 | 3,140 | 3,160 | 3,120 | 3,160 | +20 | +0.6% | 4,400 |
| 2022/08/16 | 3,125 | 3,150 | 3,125 | 3,140 | +15 | +0.5% | 3,600 |
| 2022/08/15 | 3,150 | 3,150 | 3,105 | 3,125 | -25 | -0.8% | 5,100 |
| 2022/08/12 | 3,090 | 3,150 | 3,090 | 3,150 | +60 | +1.9% | 5,200 |
| 2022/08/10 | 3,100 | 3,100 | 3,085 | 3,090 | -5 | -0.2% | 2,400 |
| 2022/08/09 | 3,120 | 3,120 | 3,090 | 3,095 | -25 | -0.8% | 5,400 |
| 2022/08/08 | 3,160 | 3,160 | 3,105 | 3,120 | -20 | -0.6% | 3,700 |
| 2022/08/05 | 3,135 | 3,140 | 3,105 | 3,140 | +25 | +0.8% | 3,400 |
| 2022/08/04 | 3,125 | 3,125 | 3,105 | 3,115 | -10 | -0.3% | 3,400 |
| 2022/08/03 | 3,140 | 3,140 | 3,115 | 3,125 | -15 | -0.5% | 3,300 |
| 2022/08/02 | 3,165 | 3,165 | 3,140 | 3,140 | -35 | -1.1% | 3,600 |
| 2022/08/01 | 3,185 | 3,185 | 3,165 | 3,175 | +10 | +0.3% | 4,700 |
| 2022/07/29 | 3,180 | 3,190 | 3,155 | 3,165 | -25 | -0.8% | 3,200 |
| 2022/07/28 | 3,180 | 3,205 | 3,150 | 3,190 | +5 | +0.2% | 4,700 |
| 2022/07/27 | 3,195 | 3,195 | 3,175 | 3,185 | ±0 | ±0% | 1,200 |
| 2022/07/26 | 3,200 | 3,205 | 3,185 | 3,185 | -15 | -0.5% | 2,400 |
| 2022/07/25 | 3,215 | 3,215 | 3,190 | 3,200 | +15 | +0.5% | 4,100 |
| 2022/07/22 | 3,200 | 3,205 | 3,180 | 3,185 | -15 | -0.5% | 4,900 |
| 2022/07/21 | 3,180 | 3,200 | 3,170 | 3,200 | +15 | +0.5% | 2,900 |
| 2022/07/20 | 3,150 | 3,185 | 3,150 | 3,185 | +40 | +1.3% | 4,500 |
| 2022/07/19 | 3,145 | 3,145 | 3,120 | 3,145 | +25 | +0.8% | 2,000 |
| 2022/07/15 | 3,140 | 3,140 | 3,120 | 3,120 | -20 | -0.6% | 2,900 |
| 2022/07/14 | 3,160 | 3,170 | 3,140 | 3,140 | -15 | -0.5% | 4,900 |
| 2022/07/13 | 3,155 | 3,190 | 3,155 | 3,155 | +5 | +0.2% | 3,800 |
| 2022/07/12 | 3,200 | 3,200 | 3,150 | 3,150 | -65 | -2% | 16,700 |
| 2022/07/11 | 3,145 | 3,215 | 3,145 | 3,215 | +80 | +2.6% | 10,300 |
| 2022/07/08 | 3,170 | 3,190 | 3,135 | 3,135 | -45 | -1.4% | 13,800 |
| 2022/07/07 | 3,135 | 3,180 | 3,130 | 3,180 | +50 | +1.6% | 4,000 |
| 2022/07/06 | 3,145 | 3,145 | 3,120 | 3,130 | -20 | -0.6% | 2,900 |
| 2022/07/05 | 3,180 | 3,180 | 3,145 | 3,150 | -30 | -0.9% | 5,200 |
| 2022/07/04 | 3,165 | 3,180 | 3,135 | 3,180 | +55 | +1.8% | 3,800 |
| 2022/07/01 | 3,120 | 3,150 | 3,120 | 3,125 | -25 | -0.8% | 5,400 |
| 2022/06/30 | 3,125 | 3,155 | 3,105 | 3,150 | +45 | +1.4% | 7,500 |
| 2022/06/29 | 3,170 | 3,195 | 3,105 | 3,105 | -65 | -2.1% | 16,900 |
| 2022/06/28 | 3,150 | 3,170 | 3,135 | 3,170 | +30 | +1% | 3,000 |
| 2022/06/27 | 3,185 | 3,190 | 3,140 | 3,140 | -5 | -0.2% | 3,600 |
| 2022/06/24 | 3,115 | 3,150 | 3,110 | 3,145 | +30 | +1% | 3,900 |
| 2022/06/23 | 3,105 | 3,140 | 3,105 | 3,115 | +10 | +0.3% | 6,700 |
| 2022/06/22 | 3,085 | 3,105 | 3,075 | 3,105 | +25 | +0.8% | 3,700 |
| 2022/06/21 | 3,085 | 3,085 | 3,060 | 3,080 | +25 | +0.8% | 2,900 |
| 2022/06/20 | 3,085 | 3,085 | 3,050 | 3,055 | -15 | -0.5% | 3,900 |
| 2022/06/17 | 3,040 | 3,070 | 3,035 | 3,070 | +15 | +0.5% | 4,400 |
| 2022/06/16 | 3,050 | 3,070 | 3,050 | 3,055 | +5 | +0.2% | 2,100 |
701～
750
件表示中 / 3736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 | 308,500円 | +1.2% | -32.7% | 2.27% | 34.27倍 | 0.66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 |
| ミヨシ | 185,700円 | -1.3% | -29.2% | 5.39% | 1.96倍 | 0.62倍 |
|
マーガリンやショートニング等の食品事業と工業用油脂・各種脂肪酸など油化事業の２本柱 |
| シノブフース | 152,500円 | +4.1% | +0.5% | 1.97% | 11.15倍 | 1.19倍 |
|
米飯や調理パンを製造。大手コンビニ向け５割以上、スーパーや生協、カフェにも。冷食育成中 |
| ユタカフーズ | 206,000円 | +8.6% | -30.0% | 1.94% | 40.89倍 | 0.63倍 |
|
東洋水産向けチルド食品、麺用粉末・液体調味料が軸。顆粒・たれＯＥＭ、だし等自社製品も展開 |
| イフジ産業 | 204,900円 | +8.7% | -12.1% | 3.27% | 9.12倍 | 1.49倍 |
|
液卵製販２位。製パン、製菓向け中心。全国４工場体制で安定供給。連結配当性向２５～３０％メド |
市場注目の銘柄
チャート関連のコラム
