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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 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 |
| 2021/08/16 | 3,785 | 3,785 | 3,745 | 3,750 | -35 | -0.9% | 2,900 |
| 2021/08/13 | 3,770 | 3,790 | 3,770 | 3,785 | +10 | +0.3% | 1,100 |
| 2021/08/12 | 3,770 | 3,775 | 3,755 | 3,775 | +5 | +0.1% | 3,300 |
| 2021/08/11 | 3,755 | 3,775 | 3,755 | 3,770 | +10 | +0.3% | 2,200 |
| 2021/08/10 | 3,775 | 3,775 | 3,760 | 3,760 | +10 | +0.3% | 1,300 |
| 2021/08/06 | 3,745 | 3,755 | 3,735 | 3,750 | +15 | +0.4% | 1,300 |
| 2021/08/05 | 3,745 | 3,745 | 3,735 | 3,735 | +5 | +0.1% | 600 |
| 2021/08/04 | 3,740 | 3,755 | 3,730 | 3,730 | -10 | -0.3% | 1,700 |
| 2021/08/03 | 3,745 | 3,760 | 3,740 | 3,740 | -30 | -0.8% | 1,800 |
| 2021/08/02 | 3,745 | 3,785 | 3,745 | 3,770 | +30 | +0.8% | 2,600 |
| 2021/07/30 | 3,770 | 3,775 | 3,740 | 3,740 | -10 | -0.3% | 2,500 |
| 2021/07/29 | 3,750 | 3,775 | 3,740 | 3,750 | -10 | -0.3% | 2,300 |
| 2021/07/28 | 3,770 | 3,770 | 3,740 | 3,760 | ±0 | ±0% | 1,000 |
| 2021/07/27 | 3,755 | 3,775 | 3,755 | 3,760 | -10 | -0.3% | 1,600 |
| 2021/07/26 | 3,810 | 3,810 | 3,740 | 3,770 | +5 | +0.1% | 4,800 |
| 2021/07/21 | 3,735 | 3,765 | 3,735 | 3,765 | +45 | +1.2% | 1,300 |
| 2021/07/20 | 3,735 | 3,750 | 3,715 | 3,720 | -20 | -0.5% | 4,300 |
| 2021/07/19 | 3,750 | 3,760 | 3,740 | 3,740 | -10 | -0.3% | 3,800 |
| 2021/07/16 | 3,770 | 3,780 | 3,750 | 3,750 | -20 | -0.5% | 4,800 |
| 2021/07/15 | 3,820 | 3,820 | 3,770 | 3,770 | -40 | -1% | 3,500 |
| 2021/07/14 | 3,810 | 3,825 | 3,810 | 3,810 | -10 | -0.3% | 2,100 |
| 2021/07/13 | 3,835 | 3,840 | 3,805 | 3,820 | -20 | -0.5% | 12,400 |
| 2021/07/12 | 3,785 | 3,840 | 3,785 | 3,840 | +65 | +1.7% | 8,800 |
| 2021/07/09 | 3,765 | 3,780 | 3,765 | 3,775 | ±0 | ±0% | 5,300 |
| 2021/07/08 | 3,785 | 3,810 | 3,775 | 3,775 | -5 | -0.1% | 5,600 |
| 2021/07/07 | 3,785 | 3,810 | 3,780 | 3,780 | -15 | -0.4% | 3,300 |
| 2021/07/06 | 3,785 | 3,800 | 3,785 | 3,795 | +15 | +0.4% | 800 |
| 2021/07/05 | 3,800 | 3,805 | 3,780 | 3,780 | -20 | -0.5% | 1,900 |
| 2021/07/02 | 3,805 | 3,820 | 3,790 | 3,800 | +10 | +0.3% | 3,100 |
| 2021/07/01 | 3,815 | 3,815 | 3,790 | 3,790 | -5 | -0.1% | 2,500 |
| 2021/06/30 | 3,800 | 3,825 | 3,790 | 3,795 | -20 | -0.5% | 2,600 |
| 2021/06/29 | 3,800 | 3,830 | 3,800 | 3,815 | -20 | -0.5% | 2,900 |
| 2021/06/28 | 3,795 | 3,835 | 3,785 | 3,835 | +45 | +1.2% | 2,300 |
| 2021/06/25 | 3,815 | 3,815 | 3,780 | 3,790 | -10 | -0.3% | 2,400 |
| 2021/06/24 | 3,775 | 3,815 | 3,775 | 3,800 | +15 | +0.4% | 1,000 |
| 2021/06/23 | 3,765 | 3,785 | 3,765 | 3,785 | +5 | +0.1% | 1,600 |
| 2021/06/22 | 3,810 | 3,810 | 3,770 | 3,780 | +30 | +0.8% | 3,100 |
| 2021/06/21 | 3,795 | 3,795 | 3,750 | 3,750 | -30 | -0.8% | 5,100 |
| 2021/06/18 | 3,800 | 3,800 | 3,780 | 3,780 | -10 | -0.3% | 2,500 |
| 2021/06/17 | 3,800 | 3,815 | 3,790 | 3,790 | -5 | -0.1% | 1,600 |
| 2021/06/16 | 3,815 | 3,830 | 3,795 | 3,795 | -20 | -0.5% | 5,400 |
| 2021/06/15 | 3,815 | 3,820 | 3,810 | 3,815 | +20 | +0.5% | 4,500 |
| 2021/06/14 | 3,790 | 3,810 | 3,790 | 3,795 | +20 | +0.5% | 2,800 |
| 2021/06/11 | 3,800 | 3,810 | 3,775 | 3,775 | -5 | -0.1% | 6,700 |
| 2021/06/10 | 3,780 | 3,780 | 3,760 | 3,780 | ±0 | ±0% | 2,900 |
| 2021/06/09 | 3,780 | 3,790 | 3,760 | 3,780 | ±0 | ±0% | 1,400 |
| 2021/06/08 | 3,750 | 3,780 | 3,750 | 3,780 | +35 | +0.9% | 1,600 |
951～
1000
件表示中 / 3736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 | 308,500円 | +1.2% | -32.7% | 2.27% | 34.27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 | 185,700円 | -1.3% | -29.2% | 5.39% | 1.96倍 | 0.61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 | 152,500円 | +4.1% | +0.5% | 1.97% | 11.15倍 | 1.19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 | 206,000円 | +8.6% | -30.0% | 1.94% | 40.89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 | 204,900円 | +8.7% | -12.1% | 3.27% | 9.12倍 | 1.49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
