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 |
|---|---|---|---|---|---|---|---|
| 2019/10/15 | 4,550 | 4,600 | 4,545 | 4,585 | +45 | +1% | 4,000 |
| 2019/10/11 | 4,540 | 4,545 | 4,495 | 4,540 | +20 | +0.4% | 3,600 |
| 2019/10/10 | 4,590 | 4,590 | 4,520 | 4,520 | -80 | -1.7% | 1,700 |
| 2019/10/09 | 4,575 | 4,600 | 4,575 | 4,600 | +25 | +0.5% | 2,000 |
| 2019/10/08 | 4,570 | 4,595 | 4,565 | 4,575 | +5 | +0.1% | 3,400 |
| 2019/10/07 | 4,560 | 4,570 | 4,510 | 4,570 | +10 | +0.2% | 2,500 |
| 2019/10/04 | 4,570 | 4,575 | 4,560 | 4,560 | -15 | -0.3% | 1,400 |
| 2019/10/03 | 4,500 | 4,575 | 4,500 | 4,575 | +5 | +0.1% | 2,700 |
| 2019/10/02 | 4,540 | 4,585 | 4,530 | 4,570 | +60 | +1.3% | 3,500 |
| 2019/10/01 | 4,455 | 4,550 | 4,455 | 4,510 | +15 | +0.3% | 2,800 |
| 2019/09/30 | 4,600 | 4,600 | 4,470 | 4,495 | -105 | -2.3% | 4,000 |
| 2019/09/27 | 4,645 | 4,645 | 4,585 | 4,600 | -15 | -0.3% | 5,000 |
| 2019/09/26 | 4,545 | 4,630 | 4,545 | 4,615 | +35 | +0.8% | 8,700 |
| 2019/09/25 | 4,530 | 4,580 | 4,525 | 4,580 | +50 | +1.1% | 6,200 |
| 2019/09/24 | 4,495 | 4,535 | 4,475 | 4,530 | +30 | +0.7% | 6,800 |
| 2019/09/20 | 4,460 | 4,500 | 4,430 | 4,500 | +40 | +0.9% | 4,300 |
| 2019/09/19 | 4,395 | 4,460 | 4,395 | 4,460 | +40 | +0.9% | 4,900 |
| 2019/09/18 | 4,430 | 4,440 | 4,395 | 4,420 | -10 | -0.2% | 4,700 |
| 2019/09/17 | 4,445 | 4,445 | 4,415 | 4,430 | -20 | -0.4% | 3,000 |
| 2019/09/13 | 4,400 | 4,455 | 4,395 | 4,450 | +90 | +2.1% | 13,800 |
| 2019/09/12 | 4,385 | 4,395 | 4,320 | 4,360 | -25 | -0.6% | 7,800 |
| 2019/09/11 | 4,290 | 4,385 | 4,270 | 4,385 | +100 | +2.3% | 5,300 |
| 2019/09/10 | 4,185 | 4,285 | 4,180 | 4,285 | +90 | +2.1% | 3,600 |
| 2019/09/09 | 4,170 | 4,195 | 4,170 | 4,195 | +30 | +0.7% | 2,200 |
| 2019/09/06 | 4,125 | 4,170 | 4,125 | 4,165 | +15 | +0.4% | 1,400 |
| 2019/09/05 | 4,110 | 4,150 | 4,110 | 4,150 | +40 | +1% | 2,900 |
| 2019/09/04 | 4,110 | 4,140 | 4,105 | 4,110 | -15 | -0.4% | 2,000 |
| 2019/09/03 | 4,110 | 4,140 | 4,105 | 4,125 | ±0 | ±0% | 1,000 |
| 2019/09/02 | 4,100 | 4,145 | 4,100 | 4,125 | -10 | -0.2% | 700 |
| 2019/08/30 | 4,100 | 4,135 | 4,085 | 4,135 | +35 | +0.9% | 2,500 |
| 2019/08/29 | 4,125 | 4,130 | 4,065 | 4,100 | -25 | -0.6% | 1,500 |
| 2019/08/28 | 4,120 | 4,125 | 4,080 | 4,125 | +45 | +1.1% | 1,200 |
| 2019/08/27 | 4,100 | 4,135 | 4,065 | 4,080 | +20 | +0.5% | 1,600 |
| 2019/08/26 | 4,155 | 4,155 | 4,060 | 4,060 | -60 | -1.5% | 6,000 |
| 2019/08/23 | 4,180 | 4,180 | 4,120 | 4,120 | -90 | -2.1% | 2,400 |
| 2019/08/22 | 4,215 | 4,215 | 4,175 | 4,210 | -5 | -0.1% | 1,100 |
| 2019/08/21 | 4,165 | 4,225 | 4,160 | 4,215 | +25 | +0.6% | 1,200 |
| 2019/08/20 | 4,215 | 4,215 | 4,185 | 4,190 | +25 | +0.6% | 2,200 |
| 2019/08/19 | 4,170 | 4,180 | 4,150 | 4,165 | -5 | -0.1% | 1,000 |
| 2019/08/16 | 4,165 | 4,175 | 4,135 | 4,170 | +15 | +0.4% | 1,000 |
| 2019/08/15 | 4,210 | 4,255 | 4,155 | 4,155 | -95 | -2.2% | 1,600 |
| 2019/08/14 | 4,280 | 4,280 | 4,070 | 4,250 | -30 | -0.7% | 6,500 |
| 2019/08/13 | 4,120 | 4,290 | 4,120 | 4,280 | +160 | +3.9% | 6,700 |
| 2019/08/09 | 4,100 | 4,145 | 4,080 | 4,120 | +20 | +0.5% | 2,400 |
| 2019/08/08 | 4,150 | 4,150 | 4,100 | 4,100 | -40 | -1% | 2,600 |
| 2019/08/07 | 4,135 | 4,175 | 4,115 | 4,140 | +30 | +0.7% | 4,500 |
| 2019/08/06 | 4,100 | 4,150 | 4,070 | 4,110 | -5 | -0.1% | 4,700 |
| 2019/08/05 | 4,150 | 4,150 | 4,115 | 4,115 | -50 | -1.2% | 3,200 |
| 2019/08/02 | 4,215 | 4,230 | 4,165 | 4,165 | -65 | -1.5% | 4,100 |
| 2019/08/01 | 4,260 | 4,260 | 4,220 | 4,230 | -30 | -0.7% | 1,400 |
1401～
1450
件表示中 / 3737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 | 309,000円 | +1.2% | -32.7% | 2.27% | 34.33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 | 186,100円 | -1.3% | -29.2% | 5.37% | 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 | 152,800円 | +4.1% | +0.5% | 1.96% | 11.17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 | 205,700円 | +8.6% | -30.0% | 1.94% | 40.83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 | 206,500円 | +8.7% | -12.1% | 3.24% | 9.20倍 | 1.51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
