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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 3,140 | 3,180 | 3,140 | 3,180 | +45 | +1.4% | 3,600 |
| 2022/05/20 | 3,185 | 3,185 | 3,110 | 3,135 | -30 | -0.9% | 14,700 |
| 2022/05/19 | 3,175 | 3,205 | 3,165 | 3,165 | -30 | -0.9% | 5,300 |
| 2022/05/18 | 3,180 | 3,200 | 3,175 | 3,195 | +15 | +0.5% | 5,000 |
| 2022/05/17 | 3,155 | 3,180 | 3,155 | 3,180 | +20 | +0.6% | 3,000 |
| 2022/05/16 | 3,160 | 3,160 | 3,135 | 3,160 | -5 | -0.2% | 2,200 |
| 2022/05/13 | 3,100 | 3,165 | 3,100 | 3,165 | +65 | +2.1% | 6,200 |
| 2022/05/12 | 3,110 | 3,120 | 3,100 | 3,100 | -10 | -0.3% | 6,000 |
| 2022/05/11 | 3,100 | 3,125 | 3,085 | 3,110 | -10 | -0.3% | 3,700 |
| 2022/05/10 | 3,085 | 3,145 | 3,080 | 3,120 | +35 | +1.1% | 4,900 |
| 2022/05/09 | 3,120 | 3,135 | 3,085 | 3,085 | -35 | -1.1% | 6,500 |
| 2022/05/06 | 3,150 | 3,175 | 3,120 | 3,120 | -30 | -1% | 4,400 |
| 2022/05/02 | 3,105 | 3,150 | 3,105 | 3,150 | +20 | +0.6% | 2,800 |
| 2022/04/28 | 3,095 | 3,160 | 3,080 | 3,130 | +70 | +2.3% | 8,800 |
| 2022/04/27 | 3,170 | 3,170 | 3,060 | 3,060 | -125 | -3.9% | 23,200 |
| 2022/04/26 | 3,150 | 3,185 | 3,140 | 3,185 | +35 | +1.1% | 6,000 |
| 2022/04/25 | 3,135 | 3,150 | 3,125 | 3,150 | +25 | +0.8% | 3,300 |
| 2022/04/22 | 3,135 | 3,140 | 3,125 | 3,125 | -15 | -0.5% | 1,800 |
| 2022/04/21 | 3,125 | 3,140 | 3,110 | 3,140 | +20 | +0.6% | 5,200 |
| 2022/04/20 | 3,115 | 3,130 | 3,100 | 3,120 | +20 | +0.6% | 4,600 |
| 2022/04/19 | 3,125 | 3,125 | 3,100 | 3,100 | -10 | -0.3% | 3,100 |
| 2022/04/18 | 3,120 | 3,120 | 3,105 | 3,110 | ±0 | ±0% | 2,700 |
| 2022/04/15 | 3,120 | 3,135 | 3,110 | 3,110 | -10 | -0.3% | 3,000 |
| 2022/04/14 | 3,130 | 3,130 | 3,105 | 3,120 | -10 | -0.3% | 4,300 |
| 2022/04/13 | 3,120 | 3,130 | 3,100 | 3,130 | +25 | +0.8% | 5,500 |
| 2022/04/12 | 3,130 | 3,135 | 3,100 | 3,105 | -25 | -0.8% | 7,300 |
| 2022/04/11 | 3,105 | 3,140 | 3,105 | 3,130 | +25 | +0.8% | 8,800 |
| 2022/04/08 | 3,115 | 3,125 | 3,100 | 3,105 | -20 | -0.6% | 13,200 |
| 2022/04/07 | 3,130 | 3,130 | 3,115 | 3,125 | -10 | -0.3% | 6,800 |
| 2022/04/06 | 3,155 | 3,155 | 3,135 | 3,135 | -20 | -0.6% | 6,800 |
| 2022/04/05 | 3,170 | 3,170 | 3,140 | 3,155 | -15 | -0.5% | 4,600 |
| 2022/04/04 | 3,150 | 3,175 | 3,150 | 3,170 | +20 | +0.6% | 4,100 |
| 2022/04/01 | 3,150 | 3,155 | 3,135 | 3,150 | +10 | +0.3% | 5,700 |
| 2022/03/31 | 3,150 | 3,170 | 3,140 | 3,140 | -35 | -1.1% | 7,700 |
| 2022/03/30 | 3,200 | 3,200 | 3,145 | 3,175 | -40 | -1.2% | 17,500 |
| 2022/03/29 | 3,160 | 3,215 | 3,160 | 3,215 | +45 | +1.4% | 39,200 |
| 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 |
801～
850
件表示中 / 3769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 | 312,000円 | +1.2% | -32.7% | 2.24% | 34.66倍 | 0.67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 | 89,700円 | +4.5% | -31.8% | 0.00% | 19.12倍 | 1.94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 |
| イフジ産業 | 234,500円 | +8.7% | -12.1% | 2.86% | 10.46倍 | 1.71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 |
| シノブフース | 149,000円 | +4.1% | +0.5% | 2.01% | 10.67倍 | 1.14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 | 204,700円 | +8.6% | -30.0% | 1.95% | 40.63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 |
市場注目の銘柄
チャート関連のコラム
