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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 4,135 | 4,200 | 4,110 | 4,200 | +65 | +1.6% | 9,700 |
| 2020/08/11 | 3,905 | 4,135 | 3,905 | 4,135 | +235 | +6% | 11,200 |
| 2020/08/07 | 3,945 | 4,275 | 3,900 | 3,900 | -15 | -0.4% | 13,800 |
| 2020/08/06 | 3,940 | 3,950 | 3,915 | 3,915 | -45 | -1.1% | 1,400 |
| 2020/08/05 | 3,905 | 3,960 | 3,900 | 3,960 | -65 | -1.6% | 2,400 |
| 2020/08/04 | 3,945 | 4,025 | 3,915 | 4,025 | +75 | +1.9% | 3,500 |
| 2020/08/03 | 4,025 | 4,025 | 3,920 | 3,950 | -5 | -0.1% | 2,300 |
| 2020/07/31 | 3,935 | 4,050 | 3,935 | 3,955 | +55 | +1.4% | 8,100 |
| 2020/07/30 | 4,030 | 4,030 | 3,900 | 3,900 | -155 | -3.8% | 6,900 |
| 2020/07/29 | 4,045 | 4,080 | 4,040 | 4,055 | -30 | -0.7% | 2,100 |
| 2020/07/28 | 4,080 | 4,085 | 4,080 | 4,085 | -15 | -0.4% | 900 |
| 2020/07/27 | 4,085 | 4,100 | 4,035 | 4,100 | +80 | +2% | 6,500 |
| 2020/07/22 | 4,045 | 4,090 | 4,020 | 4,020 | -80 | -2% | 3,400 |
| 2020/07/21 | 4,090 | 4,100 | 4,055 | 4,100 | +10 | +0.2% | 4,000 |
| 2020/07/20 | 4,075 | 4,090 | 4,065 | 4,090 | +15 | +0.4% | 2,200 |
| 2020/07/17 | 4,090 | 4,090 | 4,065 | 4,075 | ±0 | ±0% | 1,600 |
| 2020/07/16 | 4,115 | 4,115 | 4,075 | 4,075 | -25 | -0.6% | 1,500 |
| 2020/07/15 | 4,100 | 4,100 | 4,070 | 4,100 | +20 | +0.5% | 4,700 |
| 2020/07/14 | 4,110 | 4,115 | 4,070 | 4,080 | -35 | -0.9% | 16,500 |
| 2020/07/13 | 4,030 | 4,115 | 4,030 | 4,115 | +105 | +2.6% | 7,600 |
| 2020/07/10 | 4,005 | 4,030 | 3,990 | 4,010 | ±0 | ±0% | 5,500 |
| 2020/07/09 | 4,000 | 4,025 | 4,000 | 4,010 | +10 | +0.3% | 1,300 |
| 2020/07/08 | 4,060 | 4,090 | 4,000 | 4,000 | -45 | -1.1% | 4,300 |
| 2020/07/07 | 4,055 | 4,055 | 4,025 | 4,045 | -15 | -0.4% | 1,600 |
| 2020/07/06 | 4,005 | 4,070 | 4,005 | 4,060 | +40 | +1% | 2,500 |
| 2020/07/03 | 3,935 | 4,020 | 3,925 | 4,020 | +95 | +2.4% | 2,800 |
| 2020/07/02 | 3,985 | 3,995 | 3,925 | 3,925 | +15 | +0.4% | 4,600 |
| 2020/07/01 | 4,010 | 4,070 | 3,910 | 3,910 | -125 | -3.1% | 7,200 |
| 2020/06/30 | 4,080 | 4,080 | 4,035 | 4,035 | -45 | -1.1% | 2,200 |
| 2020/06/29 | 4,040 | 4,085 | 4,040 | 4,080 | +35 | +0.9% | 3,300 |
| 2020/06/26 | 4,010 | 4,050 | 3,990 | 4,045 | +40 | +1% | 4,100 |
| 2020/06/25 | 4,055 | 4,055 | 4,005 | 4,005 | -20 | -0.5% | 3,900 |
| 2020/06/24 | 4,065 | 4,065 | 4,025 | 4,025 | -10 | -0.2% | 600 |
| 2020/06/23 | 4,080 | 4,080 | 4,015 | 4,035 | -20 | -0.5% | 1,200 |
| 2020/06/22 | 4,000 | 4,070 | 4,000 | 4,055 | +5 | +0.1% | 1,100 |
| 2020/06/19 | 4,060 | 4,060 | 4,050 | 4,050 | -40 | -1% | 1,300 |
| 2020/06/18 | 4,065 | 4,090 | 4,050 | 4,090 | +20 | +0.5% | 2,300 |
| 2020/06/17 | 4,045 | 4,085 | 4,040 | 4,070 | +25 | +0.6% | 3,400 |
| 2020/06/16 | 4,005 | 4,045 | 3,995 | 4,045 | +40 | +1% | 3,500 |
| 2020/06/15 | 4,045 | 4,080 | 3,975 | 4,005 | +5 | +0.1% | 6,700 |
| 2020/06/12 | 4,060 | 4,060 | 4,000 | 4,000 | -75 | -1.8% | 5,900 |
| 2020/06/11 | 4,150 | 4,150 | 4,055 | 4,075 | -70 | -1.7% | 3,200 |
| 2020/06/10 | 4,110 | 4,145 | 4,035 | 4,145 | +40 | +1% | 10,100 |
| 2020/06/09 | 4,120 | 4,120 | 4,035 | 4,105 | +15 | +0.4% | 4,100 |
| 2020/06/08 | 4,105 | 4,110 | 4,070 | 4,090 | -15 | -0.4% | 3,900 |
| 2020/06/05 | 4,110 | 4,110 | 4,080 | 4,105 | ±0 | ±0% | 2,600 |
| 2020/06/04 | 4,135 | 4,135 | 4,065 | 4,105 | -5 | -0.1% | 1,800 |
| 2020/06/03 | 4,140 | 4,140 | 4,090 | 4,110 | -30 | -0.7% | 3,600 |
| 2020/06/02 | 4,065 | 4,140 | 4,055 | 4,140 | +75 | +1.8% | 6,900 |
| 2020/06/01 | 4,080 | 4,080 | 4,025 | 4,065 | ±0 | ±0% | 4,500 |
1201～
1250
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 | 309,500円 | +1.2% | -32.7% | 2.26% | 34.38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 | 186,000円 | -1.3% | -29.2% | 5.38% | 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 | 151,900円 | +4.1% | +0.5% | 1.97% | 11.11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 | 205,600円 | +8.6% | -30.0% | 1.95% | 40.81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 | 205,200円 | +8.7% | -12.1% | 3.27% | 9.13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
