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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 3,190 | 3,195 | 3,170 | 3,170 | -10 | -0.3% | 36,000 |
| 2022/03/25 | 3,180 | 3,195 | 3,175 | 3,180 | -20 | -0.6% | 20,500 |
| 2022/03/24 | 3,175 | 3,200 | 3,165 | 3,200 | +10 | +0.3% | 12,200 |
| 2022/03/23 | 3,190 | 3,235 | 3,170 | 3,190 | ±0 | ±0% | 19,100 |
| 2022/03/22 | 3,210 | 3,225 | 3,165 | 3,190 | -25 | -0.8% | 24,400 |
| 2022/03/18 | 3,220 | 3,240 | 3,205 | 3,215 | -50 | -1.5% | 13,500 |
| 2022/03/17 | 3,240 | 3,265 | 3,210 | 3,265 | +25 | +0.8% | 10,800 |
| 2022/03/16 | 3,225 | 3,240 | 3,210 | 3,240 | +15 | +0.5% | 10,600 |
| 2022/03/15 | 3,190 | 3,225 | 3,180 | 3,225 | +35 | +1.1% | 7,200 |
| 2022/03/14 | 3,200 | 3,205 | 3,185 | 3,190 | -10 | -0.3% | 8,300 |
| 2022/03/11 | 3,155 | 3,210 | 3,155 | 3,200 | -5 | -0.2% | 9,700 |
| 2022/03/10 | 3,150 | 3,205 | 3,150 | 3,205 | +65 | +2.1% | 9,400 |
| 2022/03/09 | 3,155 | 3,175 | 3,140 | 3,140 | -25 | -0.8% | 7,700 |
| 2022/03/08 | 3,150 | 3,175 | 3,130 | 3,165 | +10 | +0.3% | 7,900 |
| 2022/03/07 | 3,180 | 3,180 | 3,145 | 3,155 | -30 | -0.9% | 14,200 |
| 2022/03/04 | 3,210 | 3,225 | 3,170 | 3,185 | -35 | -1.1% | 14,700 |
| 2022/03/03 | 3,210 | 3,230 | 3,210 | 3,220 | +10 | +0.3% | 8,500 |
| 2022/03/02 | 3,300 | 3,300 | 3,210 | 3,210 | -105 | -3.2% | 20,100 |
| 2022/03/01 | 3,335 | 3,350 | 3,310 | 3,315 | -20 | -0.6% | 9,800 |
| 2022/02/28 | 3,340 | 3,360 | 3,325 | 3,335 | -5 | -0.1% | 5,800 |
| 2022/02/25 | 3,365 | 3,365 | 3,330 | 3,340 | -25 | -0.7% | 5,200 |
| 2022/02/24 | 3,360 | 3,370 | 3,335 | 3,365 | -10 | -0.3% | 4,300 |
| 2022/02/22 | 3,365 | 3,390 | 3,365 | 3,375 | ±0 | ±0% | 2,700 |
| 2022/02/21 | 3,370 | 3,375 | 3,350 | 3,375 | ±0 | ±0% | 3,000 |
| 2022/02/18 | 3,380 | 3,385 | 3,355 | 3,375 | -15 | -0.4% | 4,400 |
| 2022/02/17 | 3,410 | 3,410 | 3,390 | 3,390 | -20 | -0.6% | 1,700 |
| 2022/02/16 | 3,385 | 3,410 | 3,385 | 3,410 | +25 | +0.7% | 4,500 |
| 2022/02/15 | 3,400 | 3,400 | 3,385 | 3,385 | -15 | -0.4% | 5,200 |
| 2022/02/14 | 3,350 | 3,400 | 3,345 | 3,400 | +40 | +1.2% | 14,900 |
| 2022/02/10 | 3,320 | 3,360 | 3,320 | 3,360 | +40 | +1.2% | 8,600 |
| 2022/02/09 | 3,340 | 3,340 | 3,315 | 3,320 | -20 | -0.6% | 7,500 |
| 2022/02/08 | 3,345 | 3,350 | 3,340 | 3,340 | -10 | -0.3% | 5,500 |
| 2022/02/07 | 3,365 | 3,370 | 3,345 | 3,350 | -25 | -0.7% | 4,600 |
| 2022/02/04 | 3,410 | 3,410 | 3,350 | 3,375 | -35 | -1% | 4,300 |
| 2022/02/03 | 3,430 | 3,430 | 3,410 | 3,410 | -20 | -0.6% | 2,000 |
| 2022/02/02 | 3,370 | 3,430 | 3,370 | 3,430 | +65 | +1.9% | 7,800 |
| 2022/02/01 | 3,365 | 3,385 | 3,360 | 3,365 | -25 | -0.7% | 3,000 |
| 2022/01/31 | 3,350 | 3,390 | 3,340 | 3,390 | +30 | +0.9% | 4,700 |
| 2022/01/28 | 3,345 | 3,410 | 3,340 | 3,360 | +25 | +0.7% | 4,500 |
| 2022/01/27 | 3,420 | 3,420 | 3,335 | 3,335 | -95 | -2.8% | 12,900 |
| 2022/01/26 | 3,465 | 3,465 | 3,410 | 3,430 | -35 | -1% | 6,600 |
| 2022/01/25 | 3,510 | 3,510 | 3,460 | 3,465 | -45 | -1.3% | 11,200 |
| 2022/01/24 | 3,435 | 3,510 | 3,425 | 3,510 | +70 | +2% | 8,600 |
| 2022/01/21 | 3,400 | 3,440 | 3,400 | 3,440 | +40 | +1.2% | 5,000 |
| 2022/01/20 | 3,410 | 3,435 | 3,400 | 3,400 | -5 | -0.1% | 2,900 |
| 2022/01/19 | 3,505 | 3,510 | 3,405 | 3,405 | -105 | -3% | 12,700 |
| 2022/01/18 | 3,510 | 3,535 | 3,510 | 3,510 | ±0 | ±0% | 2,300 |
| 2022/01/17 | 3,575 | 3,600 | 3,510 | 3,510 | -65 | -1.8% | 9,500 |
| 2022/01/14 | 3,585 | 3,600 | 3,575 | 3,575 | -10 | -0.3% | 5,700 |
| 2022/01/13 | 3,600 | 3,600 | 3,585 | 3,585 | -15 | -0.4% | 1,900 |
751～
800
件表示中 / 3683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 | 323,000円 | +0.6% | +6.4% | 2.01% | 27.85倍 | 0.75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 |
| ヨシムラフード | 87,400円 | +3.7% | -31.8% | 0.00% | 18.60倍 | 1.89倍 |
|
複数の中小食品企業をＭ＆Ａし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
| 佐藤食 | 230,000円 | +1.6% | -7.9% | 1.74% | 16.07倍 | 0.44倍 |
|
天然素材エキス専業。粉末化技術で定評。本社工場など愛知県に３工場、生産設備刷新が課題 |
| ユタカフーズ | 205,800円 | +0.7% | +23.4% | 1.94% | 25.09倍 | 0.64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 |
| イフジ産業 | 215,000円 | +3.3% | +72.2% | 3.07% | 8.05倍 | 1.65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
