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 |
|---|---|---|---|---|---|---|---|
| 2020/07/15 | 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 |
| 2020/05/29 | 4,050 | 4,065 | 4,025 | 4,065 | -25 | -0.6% | 4,100 |
| 2020/05/28 | 3,985 | 4,090 | 3,985 | 4,090 | +70 | +1.7% | 8,800 |
| 2020/05/27 | 4,030 | 4,030 | 3,970 | 4,020 | -10 | -0.2% | 3,600 |
| 2020/05/26 | 3,970 | 4,030 | 3,940 | 4,030 | +70 | +1.8% | 5,100 |
| 2020/05/25 | 3,970 | 3,970 | 3,935 | 3,960 | ±0 | ±0% | 1,900 |
| 2020/05/22 | 3,945 | 3,960 | 3,920 | 3,960 | -25 | -0.6% | 2,500 |
| 2020/05/21 | 3,980 | 3,990 | 3,930 | 3,985 | +5 | +0.1% | 2,700 |
| 2020/05/20 | 3,940 | 3,980 | 3,940 | 3,980 | +45 | +1.1% | 3,400 |
| 2020/05/19 | 3,915 | 3,945 | 3,915 | 3,935 | +20 | +0.5% | 2,400 |
| 2020/05/18 | 3,930 | 3,930 | 3,885 | 3,915 | -85 | -2.1% | 8,200 |
| 2020/05/15 | 3,920 | 4,000 | 3,895 | 4,000 | +80 | +2% | 5,400 |
| 2020/05/14 | 3,965 | 3,975 | 3,920 | 3,920 | -50 | -1.3% | 1,900 |
| 2020/05/13 | 3,920 | 3,970 | 3,900 | 3,970 | +40 | +1% | 4,500 |
| 2020/05/12 | 3,970 | 3,970 | 3,925 | 3,930 | -40 | -1% | 4,700 |
| 2020/05/11 | 3,945 | 3,980 | 3,930 | 3,970 | ±0 | ±0% | 5,300 |
| 2020/05/08 | 3,930 | 3,970 | 3,905 | 3,970 | +70 | +1.8% | 4,300 |
| 2020/05/07 | 3,865 | 3,930 | 3,865 | 3,900 | +35 | +0.9% | 2,100 |
1251～
1300
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 | 313,000円 | +1.2% | -32.7% | 2.24% | 34.77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 | 88,400円 | +4.5% | -31.8% | 0.00% | 18.84倍 | 1.91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 | 240,700円 | +8.7% | -12.1% | 2.78% | 10.74倍 | 1.76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 | 149,700円 | +4.1% | +0.5% | 2.00% | 10.72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
