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 |
|---|---|---|---|---|---|---|---|
| 2021/10/27 | 3,780 | 3,795 | 3,775 | 3,775 | -20 | -0.5% | 2,200 |
| 2021/10/26 | 3,795 | 3,810 | 3,780 | 3,795 | ±0 | ±0% | 2,500 |
| 2021/10/25 | 3,790 | 3,795 | 3,780 | 3,795 | +25 | +0.7% | 1,700 |
| 2021/10/22 | 3,785 | 3,785 | 3,765 | 3,770 | -10 | -0.3% | 2,100 |
| 2021/10/21 | 3,775 | 3,785 | 3,765 | 3,780 | +10 | +0.3% | 1,700 |
| 2021/10/20 | 3,775 | 3,795 | 3,770 | 3,770 | -5 | -0.1% | 1,400 |
| 2021/10/19 | 3,765 | 3,775 | 3,760 | 3,775 | +10 | +0.3% | 1,600 |
| 2021/10/18 | 3,795 | 3,795 | 3,765 | 3,765 | -30 | -0.8% | 1,700 |
| 2021/10/15 | 3,800 | 3,800 | 3,775 | 3,795 | +25 | +0.7% | 2,000 |
| 2021/10/14 | 3,770 | 3,775 | 3,765 | 3,770 | -20 | -0.5% | 2,100 |
| 2021/10/13 | 3,780 | 3,790 | 3,760 | 3,790 | +10 | +0.3% | 2,700 |
| 2021/10/12 | 3,790 | 3,805 | 3,770 | 3,780 | -10 | -0.3% | 2,900 |
| 2021/10/11 | 3,785 | 3,795 | 3,765 | 3,790 | +30 | +0.8% | 800 |
| 2021/10/08 | 3,755 | 3,780 | 3,755 | 3,760 | +5 | +0.1% | 2,900 |
| 2021/10/07 | 3,770 | 3,770 | 3,755 | 3,755 | -15 | -0.4% | 2,500 |
| 2021/10/06 | 3,805 | 3,805 | 3,765 | 3,770 | -10 | -0.3% | 3,700 |
| 2021/10/05 | 3,800 | 3,835 | 3,780 | 3,780 | -25 | -0.7% | 3,400 |
| 2021/10/04 | 3,830 | 3,840 | 3,805 | 3,805 | -20 | -0.5% | 3,100 |
| 2021/10/01 | 3,880 | 3,880 | 3,825 | 3,825 | -55 | -1.4% | 5,500 |
| 2021/09/30 | 3,910 | 3,910 | 3,880 | 3,880 | -30 | -0.8% | 2,300 |
| 2021/09/29 | 3,930 | 3,935 | 3,910 | 3,910 | -55 | -1.4% | 5,600 |
| 2021/09/28 | 3,965 | 3,965 | 3,910 | 3,965 | ±0 | ±0% | 4,600 |
| 2021/09/27 | 3,965 | 3,975 | 3,945 | 3,965 | +10 | +0.3% | 5,400 |
| 2021/09/24 | 3,900 | 3,955 | 3,875 | 3,955 | +60 | +1.5% | 5,000 |
| 2021/09/22 | 3,945 | 3,945 | 3,820 | 3,895 | -50 | -1.3% | 3,300 |
| 2021/09/21 | 3,900 | 3,945 | 3,900 | 3,945 | -10 | -0.3% | 4,200 |
| 2021/09/17 | 3,945 | 3,955 | 3,920 | 3,955 | +10 | +0.3% | 5,100 |
| 2021/09/16 | 3,940 | 3,945 | 3,900 | 3,945 | +5 | +0.1% | 3,100 |
| 2021/09/15 | 3,930 | 3,940 | 3,890 | 3,940 | +5 | +0.1% | 4,000 |
| 2021/09/14 | 3,900 | 3,935 | 3,880 | 3,935 | +35 | +0.9% | 4,100 |
| 2021/09/13 | 3,900 | 3,900 | 3,860 | 3,900 | ±0 | ±0% | 5,700 |
| 2021/09/10 | 3,880 | 3,900 | 3,865 | 3,900 | +10 | +0.3% | 8,000 |
| 2021/09/09 | 3,850 | 3,890 | 3,850 | 3,890 | +40 | +1% | 5,000 |
| 2021/09/08 | 3,820 | 3,850 | 3,815 | 3,850 | +30 | +0.8% | 4,600 |
| 2021/09/07 | 3,815 | 3,820 | 3,790 | 3,820 | +5 | +0.1% | 5,400 |
| 2021/09/06 | 3,820 | 3,820 | 3,800 | 3,815 | -5 | -0.1% | 3,900 |
| 2021/09/03 | 3,805 | 3,820 | 3,800 | 3,820 | +20 | +0.5% | 3,700 |
| 2021/09/02 | 3,825 | 3,825 | 3,795 | 3,800 | -25 | -0.7% | 1,900 |
| 2021/09/01 | 3,810 | 3,825 | 3,790 | 3,825 | +15 | +0.4% | 1,800 |
| 2021/08/31 | 3,810 | 3,820 | 3,795 | 3,810 | -5 | -0.1% | 1,800 |
| 2021/08/30 | 3,825 | 3,825 | 3,795 | 3,815 | -5 | -0.1% | 2,600 |
| 2021/08/27 | 3,810 | 3,820 | 3,795 | 3,820 | +20 | +0.5% | 1,800 |
| 2021/08/26 | 3,780 | 3,810 | 3,780 | 3,800 | -5 | -0.1% | 2,000 |
| 2021/08/25 | 3,790 | 3,805 | 3,790 | 3,805 | +5 | +0.1% | 2,300 |
| 2021/08/24 | 3,775 | 3,800 | 3,755 | 3,800 | +25 | +0.7% | 2,200 |
| 2021/08/23 | 3,790 | 3,790 | 3,765 | 3,775 | +25 | +0.7% | 2,600 |
| 2021/08/20 | 3,770 | 3,770 | 3,750 | 3,750 | -5 | -0.1% | 1,400 |
| 2021/08/19 | 3,755 | 3,755 | 3,755 | 3,755 | -15 | -0.4% | 300 |
| 2021/08/18 | 3,770 | 3,770 | 3,765 | 3,770 | +25 | +0.7% | 1,200 |
| 2021/08/17 | 3,755 | 3,770 | 3,745 | 3,745 | -5 | -0.1% | 1,300 |
851～
900
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
