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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 3,260 | 3,315 | 3,255 | 3,285 | +45 | +1.4% | 13,900 |
| 2025/04/21 | 3,230 | 3,270 | 3,220 | 3,240 | +10 | +0.3% | 6,400 |
| 2025/04/18 | 3,180 | 3,230 | 3,160 | 3,230 | +90 | +2.9% | 7,100 |
| 2025/04/17 | 3,150 | 3,150 | 3,130 | 3,140 | -15 | -0.5% | 900 |
| 2025/04/16 | 3,140 | 3,165 | 3,140 | 3,155 | -5 | -0.2% | 2,300 |
| 2025/04/15 | 3,145 | 3,195 | 3,125 | 3,160 | +10 | +0.3% | 4,300 |
| 2025/04/14 | 3,220 | 3,220 | 3,130 | 3,150 | -60 | -1.9% | 8,600 |
| 2025/04/11 | 3,150 | 3,230 | 3,100 | 3,210 | +20 | +0.6% | 12,300 |
| 2025/04/10 | 3,160 | 3,190 | 3,120 | 3,190 | +90 | +2.9% | 8,400 |
| 2025/04/09 | 3,065 | 3,115 | 3,025 | 3,100 | -30 | -1% | 14,400 |
| 2025/04/08 | 3,030 | 3,130 | 3,010 | 3,130 | +134 | +4.5% | 8,200 |
| 2025/04/07 | 3,025 | 3,040 | 2,989 | 2,996 | -39 | -1.3% | 15,100 |
| 2025/04/04 | 3,085 | 3,085 | 3,000 | 3,035 | -60 | -1.9% | 18,500 |
| 2025/04/03 | 3,100 | 3,120 | 3,090 | 3,095 | -5 | -0.2% | 11,700 |
| 2025/04/02 | 3,155 | 3,155 | 3,100 | 3,100 | -35 | -1.1% | 8,600 |
| 2025/04/01 | 3,145 | 3,170 | 3,135 | 3,135 | +5 | +0.2% | 5,400 |
| 2025/03/31 | 3,165 | 3,165 | 3,125 | 3,130 | -40 | -1.3% | 13,600 |
| 2025/03/28 | 3,160 | 3,230 | 3,135 | 3,170 | -125 | -3.8% | 28,900 |
| 2025/03/27 | 3,265 | 3,295 | 3,245 | 3,295 | +20 | +0.6% | 65,600 |
| 2025/03/26 | 3,265 | 3,275 | 3,240 | 3,275 | +25 | +0.8% | 25,600 |
| 2025/03/25 | 3,285 | 3,285 | 3,250 | 3,250 | -25 | -0.8% | 28,600 |
| 2025/03/24 | 3,300 | 3,305 | 3,260 | 3,275 | -20 | -0.6% | 35,500 |
| 2025/03/21 | 3,295 | 3,305 | 3,270 | 3,295 | -5 | -0.2% | 32,500 |
| 2025/03/19 | 3,300 | 3,310 | 3,285 | 3,300 | ±0 | ±0% | 12,200 |
| 2025/03/18 | 3,265 | 3,300 | 3,265 | 3,300 | +35 | +1.1% | 12,700 |
| 2025/03/17 | 3,270 | 3,270 | 3,250 | 3,265 | +10 | +0.3% | 14,100 |
| 2025/03/14 | 3,265 | 3,285 | 3,255 | 3,255 | -15 | -0.5% | 8,400 |
| 2025/03/13 | 3,265 | 3,270 | 3,250 | 3,270 | +5 | +0.2% | 11,200 |
| 2025/03/12 | 3,240 | 3,275 | 3,240 | 3,265 | +25 | +0.8% | 6,600 |
| 2025/03/11 | 3,205 | 3,280 | 3,205 | 3,240 | ±0 | ±0% | 9,400 |
| 2025/03/10 | 3,265 | 3,265 | 3,215 | 3,240 | +10 | +0.3% | 12,900 |
| 2025/03/07 | 3,290 | 3,290 | 3,220 | 3,230 | -65 | -2% | 15,900 |
| 2025/03/06 | 3,250 | 3,295 | 3,250 | 3,295 | +45 | +1.4% | 11,600 |
| 2025/03/05 | 3,230 | 3,250 | 3,225 | 3,250 | +25 | +0.8% | 7,900 |
| 2025/03/04 | 3,230 | 3,235 | 3,215 | 3,225 | ±0 | ±0% | 5,200 |
| 2025/03/03 | 3,180 | 3,225 | 3,180 | 3,225 | +45 | +1.4% | 8,600 |
| 2025/02/28 | 3,200 | 3,205 | 3,170 | 3,180 | -20 | -0.6% | 9,400 |
| 2025/02/27 | 3,185 | 3,200 | 3,180 | 3,200 | +10 | +0.3% | 5,900 |
| 2025/02/26 | 3,185 | 3,195 | 3,175 | 3,190 | -5 | -0.2% | 4,700 |
| 2025/02/25 | 3,190 | 3,195 | 3,180 | 3,195 | +5 | +0.2% | 5,000 |
| 2025/02/21 | 3,170 | 3,190 | 3,160 | 3,190 | +25 | +0.8% | 2,200 |
| 2025/02/20 | 3,170 | 3,190 | 3,165 | 3,165 | -10 | -0.3% | 2,800 |
| 2025/02/19 | 3,175 | 3,185 | 3,170 | 3,175 | ±0 | ±0% | 1,900 |
| 2025/02/18 | 3,165 | 3,180 | 3,165 | 3,175 | +5 | +0.2% | 1,900 |
| 2025/02/17 | 3,170 | 3,180 | 3,170 | 3,170 | ±0 | ±0% | 2,300 |
| 2025/02/14 | 3,180 | 3,180 | 3,170 | 3,170 | -10 | -0.3% | 1,700 |
| 2025/02/13 | 3,180 | 3,190 | 3,165 | 3,180 | +15 | +0.5% | 3,100 |
| 2025/02/12 | 3,175 | 3,175 | 3,160 | 3,165 | -10 | -0.3% | 4,100 |
| 2025/02/10 | 3,180 | 3,190 | 3,145 | 3,175 | -5 | -0.2% | 4,300 |
| 2025/02/07 | 3,175 | 3,200 | 3,170 | 3,180 | +15 | +0.5% | 5,600 |
51～
100
件表示中 / 3735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 | 309,000円 | +1.2% | -32.7% | 2.27% | 34.33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 | 181,100円 | -1.3% | -29.2% | 5.52% | 1.91倍 | 0.60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 | 148,500円 | +4.1% | +0.5% | 2.02% | 10.86倍 | 1.16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 | 208,500円 | +8.6% | -30.0% | 1.92% | 41.39倍 | 0.64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 | 201,500円 | +8.7% | -12.1% | 3.33% | 8.97倍 | 1.47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
