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 |
|---|---|---|---|---|---|---|---|
| 2021/02/26 | 3,950 | 3,960 | 3,930 | 3,945 | -5 | -0.1% | 2,100 |
| 2021/02/25 | 3,980 | 4,000 | 3,945 | 3,950 | ±0 | ±0% | 4,900 |
| 2021/02/24 | 3,950 | 3,960 | 3,935 | 3,950 | -20 | -0.5% | 2,200 |
| 2021/02/22 | 3,965 | 3,985 | 3,965 | 3,970 | -30 | -0.8% | 2,000 |
| 2021/02/19 | 3,945 | 4,000 | 3,945 | 4,000 | +55 | +1.4% | 4,300 |
| 2021/02/18 | 3,980 | 3,990 | 3,945 | 3,945 | -45 | -1.1% | 3,200 |
| 2021/02/17 | 3,990 | 4,000 | 3,980 | 3,990 | ±0 | ±0% | 2,000 |
| 2021/02/16 | 3,970 | 3,995 | 3,970 | 3,990 | -5 | -0.1% | 2,000 |
| 2021/02/15 | 3,960 | 3,995 | 3,945 | 3,995 | +35 | +0.9% | 3,300 |
| 2021/02/12 | 3,975 | 3,980 | 3,960 | 3,960 | -15 | -0.4% | 4,700 |
| 2021/02/10 | 3,940 | 3,980 | 3,940 | 3,975 | +15 | +0.4% | 1,800 |
| 2021/02/09 | 3,975 | 3,975 | 3,930 | 3,960 | -10 | -0.3% | 2,100 |
| 2021/02/08 | 3,890 | 3,970 | 3,890 | 3,970 | +80 | +2.1% | 5,400 |
| 2021/02/05 | 3,875 | 3,890 | 3,860 | 3,890 | +20 | +0.5% | 2,700 |
| 2021/02/04 | 3,860 | 3,895 | 3,855 | 3,870 | -30 | -0.8% | 2,500 |
| 2021/02/03 | 3,865 | 3,900 | 3,855 | 3,900 | +35 | +0.9% | 4,100 |
| 2021/02/02 | 3,890 | 3,890 | 3,830 | 3,865 | +45 | +1.2% | 2,100 |
| 2021/02/01 | 3,920 | 3,920 | 3,820 | 3,820 | -30 | -0.8% | 7,900 |
| 2021/01/29 | 3,920 | 3,940 | 3,850 | 3,850 | -60 | -1.5% | 3,400 |
| 2021/01/28 | 3,870 | 3,935 | 3,860 | 3,910 | +40 | +1% | 17,100 |
| 2021/01/27 | 3,895 | 3,895 | 3,870 | 3,870 | -10 | -0.3% | 3,200 |
| 2021/01/26 | 3,870 | 3,880 | 3,850 | 3,880 | +30 | +0.8% | 3,600 |
| 2021/01/25 | 3,850 | 3,880 | 3,850 | 3,850 | ±0 | ±0% | 3,000 |
| 2021/01/22 | 3,870 | 3,890 | 3,850 | 3,850 | ±0 | ±0% | 2,900 |
| 2021/01/21 | 3,900 | 3,900 | 3,850 | 3,850 | -35 | -0.9% | 4,700 |
| 2021/01/20 | 3,925 | 3,925 | 3,885 | 3,885 | -35 | -0.9% | 3,300 |
| 2021/01/19 | 3,970 | 3,990 | 3,920 | 3,920 | -65 | -1.6% | 5,100 |
| 2021/01/18 | 3,995 | 3,995 | 3,970 | 3,985 | +5 | +0.1% | 1,000 |
| 2021/01/15 | 3,995 | 3,995 | 3,980 | 3,980 | -25 | -0.6% | 1,700 |
| 2021/01/14 | 3,920 | 4,005 | 3,920 | 4,005 | +70 | +1.8% | 4,400 |
| 2021/01/13 | 3,925 | 3,950 | 3,920 | 3,935 | +25 | +0.6% | 3,200 |
| 2021/01/12 | 3,945 | 3,945 | 3,910 | 3,910 | -35 | -0.9% | 6,200 |
| 2021/01/08 | 3,900 | 3,945 | 3,900 | 3,945 | +30 | +0.8% | 5,100 |
| 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 |
1101～
1150
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 | 88,600円 | +4.5% | -31.8% | 0.00% | 18.89倍 | 1.92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 | 242,700円 | +8.7% | -12.1% | 2.76% | 10.83倍 | 1.77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 | 150,800円 | +4.1% | +0.5% | 1.99% | 10.80倍 | 1.15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
