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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 3,870 | 3,940 | 3,870 | 3,915 | +65 | +1.7% | 3,400 |
| 2021/01/06 | 3,870 | 3,870 | 3,850 | 3,850 | -20 | -0.5% | 3,800 |
| 2021/01/05 | 3,960 | 3,965 | 3,870 | 3,870 | -90 | -2.3% | 5,100 |
| 2021/01/04 | 4,005 | 4,005 | 3,955 | 3,960 | -45 | -1.1% | 1,500 |
| 2020/12/30 | 3,980 | 4,005 | 3,975 | 4,005 | ±0 | ±0% | 2,100 |
| 2020/12/29 | 4,030 | 4,030 | 3,975 | 4,005 | +10 | +0.3% | 2,700 |
| 2020/12/28 | 3,960 | 3,995 | 3,960 | 3,995 | +20 | +0.5% | 3,100 |
| 2020/12/25 | 4,005 | 4,010 | 3,975 | 3,975 | -15 | -0.4% | 3,700 |
| 2020/12/24 | 3,975 | 3,990 | 3,975 | 3,990 | +10 | +0.3% | 2,500 |
| 2020/12/23 | 3,995 | 3,995 | 3,975 | 3,980 | -20 | -0.5% | 2,000 |
| 2020/12/22 | 4,000 | 4,015 | 3,990 | 4,000 | +5 | +0.1% | 1,300 |
| 2020/12/21 | 3,990 | 4,020 | 3,980 | 3,995 | -25 | -0.6% | 4,100 |
| 2020/12/18 | 4,015 | 4,020 | 3,985 | 4,020 | +5 | +0.1% | 2,500 |
| 2020/12/17 | 4,000 | 4,020 | 3,975 | 4,015 | +5 | +0.1% | 3,600 |
| 2020/12/16 | 4,010 | 4,035 | 4,005 | 4,010 | -5 | -0.1% | 1,200 |
| 2020/12/15 | 4,055 | 4,060 | 4,015 | 4,015 | -20 | -0.5% | 2,100 |
| 2020/12/14 | 4,025 | 4,075 | 4,025 | 4,035 | +10 | +0.2% | 5,400 |
| 2020/12/11 | 4,010 | 4,035 | 3,985 | 4,025 | +40 | +1% | 5,000 |
| 2020/12/10 | 4,000 | 4,010 | 3,985 | 3,985 | -20 | -0.5% | 600 |
| 2020/12/09 | 4,000 | 4,010 | 3,985 | 4,005 | +5 | +0.1% | 1,700 |
| 2020/12/08 | 3,950 | 4,020 | 3,950 | 4,000 | +50 | +1.3% | 1,800 |
| 2020/12/07 | 3,975 | 3,980 | 3,950 | 3,950 | -20 | -0.5% | 3,100 |
| 2020/12/04 | 4,015 | 4,020 | 3,970 | 3,970 | +15 | +0.4% | 4,300 |
| 2020/12/03 | 4,005 | 4,030 | 3,955 | 3,955 | -55 | -1.4% | 5,100 |
| 2020/12/02 | 4,035 | 4,075 | 4,010 | 4,010 | -10 | -0.2% | 6,200 |
| 2020/12/01 | 4,045 | 4,045 | 4,015 | 4,020 | -25 | -0.6% | 3,200 |
| 2020/11/30 | 4,085 | 4,100 | 4,045 | 4,045 | -95 | -2.3% | 2,800 |
| 2020/11/27 | 4,200 | 4,235 | 4,140 | 4,140 | -50 | -1.2% | 8,200 |
| 2020/11/26 | 4,235 | 4,235 | 4,190 | 4,190 | -60 | -1.4% | 1,700 |
| 2020/11/25 | 4,265 | 4,265 | 4,230 | 4,250 | -20 | -0.5% | 3,000 |
| 2020/11/24 | 4,235 | 4,270 | 4,190 | 4,270 | +90 | +2.2% | 5,400 |
| 2020/11/20 | 4,180 | 4,180 | 4,175 | 4,180 | -15 | -0.4% | 600 |
| 2020/11/19 | 4,210 | 4,210 | 4,195 | 4,195 | -10 | -0.2% | 1,300 |
| 2020/11/18 | 4,190 | 4,220 | 4,170 | 4,205 | +15 | +0.4% | 3,600 |
| 2020/11/17 | 4,155 | 4,190 | 4,105 | 4,190 | -35 | -0.8% | 4,200 |
| 2020/11/16 | 4,205 | 4,270 | 4,205 | 4,225 | +20 | +0.5% | 7,600 |
| 2020/11/13 | 4,235 | 4,235 | 4,200 | 4,205 | -35 | -0.8% | 2,800 |
| 2020/11/12 | 4,230 | 4,240 | 4,210 | 4,240 | +10 | +0.2% | 5,400 |
| 2020/11/11 | 4,230 | 4,230 | 4,195 | 4,230 | +10 | +0.2% | 6,300 |
| 2020/11/10 | 4,200 | 4,220 | 4,130 | 4,220 | +20 | +0.5% | 7,100 |
| 2020/11/09 | 4,145 | 4,200 | 4,120 | 4,200 | +50 | +1.2% | 5,700 |
| 2020/11/06 | 4,125 | 4,150 | 4,090 | 4,150 | +5 | +0.1% | 3,500 |
| 2020/11/05 | 4,015 | 4,150 | 3,995 | 4,145 | +130 | +3.2% | 4,100 |
| 2020/11/04 | 4,000 | 4,015 | 3,965 | 4,015 | +10 | +0.2% | 1,900 |
| 2020/11/02 | 3,985 | 4,005 | 3,960 | 4,005 | +10 | +0.3% | 2,100 |
| 2020/10/30 | 4,000 | 4,000 | 3,945 | 3,995 | +45 | +1.1% | 900 |
| 2020/10/29 | 4,035 | 4,035 | 3,950 | 3,950 | -90 | -2.2% | 3,500 |
| 2020/10/28 | 4,050 | 4,050 | 4,015 | 4,040 | -30 | -0.7% | 1,800 |
| 2020/10/27 | 4,035 | 4,070 | 4,025 | 4,070 | +35 | +0.9% | 2,400 |
| 2020/10/26 | 4,035 | 4,070 | 4,030 | 4,035 | +40 | +1% | 1,800 |
1101～
1150
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
