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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 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 |
| 2022/01/12 | 3,600 | 3,600 | 3,590 | 3,600 | ±0 | ±0% | 4,800 |
| 2022/01/11 | 3,615 | 3,615 | 3,570 | 3,600 | -15 | -0.4% | 6,700 |
| 2022/01/07 | 3,635 | 3,635 | 3,615 | 3,615 | -20 | -0.6% | 4,400 |
| 2022/01/06 | 3,640 | 3,645 | 3,625 | 3,635 | -15 | -0.4% | 2,800 |
| 2022/01/05 | 3,655 | 3,655 | 3,640 | 3,650 | -5 | -0.1% | 2,600 |
| 2022/01/04 | 3,655 | 3,655 | 3,640 | 3,655 | -5 | -0.1% | 2,000 |
| 2021/12/30 | 3,670 | 3,680 | 3,660 | 3,660 | -30 | -0.8% | 1,500 |
| 2021/12/29 | 3,615 | 3,690 | 3,615 | 3,690 | +50 | +1.4% | 4,100 |
| 2021/12/28 | 3,590 | 3,640 | 3,590 | 3,640 | +45 | +1.3% | 5,000 |
| 2021/12/27 | 3,610 | 3,610 | 3,590 | 3,595 | -15 | -0.4% | 3,800 |
| 2021/12/24 | 3,620 | 3,620 | 3,590 | 3,610 | -10 | -0.3% | 5,700 |
| 2021/12/23 | 3,630 | 3,630 | 3,620 | 3,620 | -10 | -0.3% | 1,300 |
| 2021/12/22 | 3,635 | 3,635 | 3,615 | 3,630 | -5 | -0.1% | 3,400 |
| 2021/12/21 | 3,625 | 3,640 | 3,615 | 3,635 | +10 | +0.3% | 3,300 |
851～
900
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
