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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 3,240 | 3,240 | 3,180 | 3,180 | -50 | -1.5% | 2,200 |
| 2024/11/01 | 3,195 | 3,260 | 3,195 | 3,230 | +35 | +1.1% | 1,200 |
| 2024/10/31 | 3,170 | 3,195 | 3,170 | 3,195 | +25 | +0.8% | 1,900 |
| 2024/10/30 | 3,210 | 3,220 | 3,170 | 3,170 | -45 | -1.4% | 11,700 |
| 2024/10/29 | 3,225 | 3,225 | 3,200 | 3,215 | -20 | -0.6% | 1,400 |
| 2024/10/28 | 3,205 | 3,240 | 3,205 | 3,235 | +25 | +0.8% | 1,900 |
| 2024/10/25 | 3,270 | 3,270 | 3,200 | 3,210 | -70 | -2.1% | 4,100 |
| 2024/10/24 | 3,260 | 3,280 | 3,250 | 3,280 | +20 | +0.6% | 2,400 |
| 2024/10/23 | 3,285 | 3,295 | 3,250 | 3,260 | -20 | -0.6% | 7,600 |
| 2024/10/22 | 3,295 | 3,295 | 3,260 | 3,280 | -15 | -0.5% | 2,800 |
| 2024/10/21 | 3,255 | 3,300 | 3,255 | 3,295 | +45 | +1.4% | 6,600 |
| 2024/10/18 | 3,250 | 3,270 | 3,235 | 3,250 | +20 | +0.6% | 2,100 |
| 2024/10/17 | 3,255 | 3,255 | 3,220 | 3,230 | -20 | -0.6% | 5,600 |
| 2024/10/16 | 3,225 | 3,255 | 3,225 | 3,250 | +25 | +0.8% | 5,700 |
| 2024/10/15 | 3,210 | 3,230 | 3,210 | 3,225 | +20 | +0.6% | 4,300 |
| 2024/10/11 | 3,205 | 3,220 | 3,205 | 3,205 | ±0 | ±0% | 3,600 |
| 2024/10/10 | 3,225 | 3,235 | 3,205 | 3,205 | -10 | -0.3% | 3,900 |
| 2024/10/09 | 3,240 | 3,270 | 3,215 | 3,215 | -10 | -0.3% | 3,600 |
| 2024/10/08 | 3,245 | 3,245 | 3,225 | 3,225 | -55 | -1.7% | 3,000 |
| 2024/10/07 | 3,320 | 3,320 | 3,270 | 3,280 | -40 | -1.2% | 5,900 |
| 2024/10/04 | 3,285 | 3,320 | 3,285 | 3,320 | +35 | +1.1% | 6,600 |
| 2024/10/03 | 3,275 | 3,290 | 3,255 | 3,285 | +35 | +1.1% | 2,100 |
| 2024/10/02 | 3,260 | 3,280 | 3,240 | 3,250 | -10 | -0.3% | 3,800 |
| 2024/10/01 | 3,250 | 3,280 | 3,240 | 3,260 | +10 | +0.3% | 2,300 |
| 2024/09/30 | 3,260 | 3,280 | 3,250 | 3,250 | -10 | -0.3% | 6,800 |
| 2024/09/27 | 3,300 | 3,300 | 3,260 | 3,260 | -40 | -1.2% | 3,400 |
| 2024/09/26 | 3,275 | 3,300 | 3,250 | 3,300 | +25 | +0.8% | 7,800 |
| 2024/09/25 | 3,275 | 3,275 | 3,230 | 3,275 | +20 | +0.6% | 3,300 |
| 2024/09/24 | 3,245 | 3,255 | 3,220 | 3,255 | +10 | +0.3% | 2,600 |
| 2024/09/20 | 3,245 | 3,255 | 3,225 | 3,245 | -5 | -0.2% | 4,400 |
| 2024/09/19 | 3,230 | 3,250 | 3,230 | 3,250 | +10 | +0.3% | 2,600 |
| 2024/09/18 | 3,230 | 3,240 | 3,200 | 3,240 | +10 | +0.3% | 4,100 |
| 2024/09/17 | 3,205 | 3,230 | 3,200 | 3,230 | +30 | +0.9% | 4,700 |
| 2024/09/13 | 3,190 | 3,200 | 3,190 | 3,200 | +10 | +0.3% | 4,700 |
| 2024/09/12 | 3,195 | 3,210 | 3,185 | 3,190 | +5 | +0.2% | 4,600 |
| 2024/09/11 | 3,210 | 3,220 | 3,185 | 3,185 | -25 | -0.8% | 3,600 |
| 2024/09/10 | 3,220 | 3,220 | 3,195 | 3,210 | ±0 | ±0% | 1,200 |
| 2024/09/09 | 3,200 | 3,215 | 3,190 | 3,210 | -10 | -0.3% | 2,800 |
| 2024/09/06 | 3,215 | 3,220 | 3,190 | 3,220 | +15 | +0.5% | 3,900 |
| 2024/09/05 | 3,165 | 3,210 | 3,165 | 3,205 | +40 | +1.3% | 3,000 |
| 2024/09/04 | 3,200 | 3,210 | 3,165 | 3,165 | -35 | -1.1% | 3,900 |
| 2024/09/03 | 3,210 | 3,215 | 3,200 | 3,200 | -5 | -0.2% | 2,100 |
| 2024/09/02 | 3,220 | 3,225 | 3,205 | 3,205 | -15 | -0.5% | 1,800 |
| 2024/08/30 | 3,235 | 3,240 | 3,215 | 3,220 | -5 | -0.2% | 2,900 |
| 2024/08/29 | 3,200 | 3,225 | 3,200 | 3,225 | +15 | +0.5% | 1,800 |
| 2024/08/28 | 3,230 | 3,230 | 3,200 | 3,210 | -20 | -0.6% | 1,600 |
| 2024/08/27 | 3,215 | 3,230 | 3,200 | 3,230 | ±0 | ±0% | 2,000 |
| 2024/08/26 | 3,225 | 3,230 | 3,215 | 3,230 | +15 | +0.5% | 3,500 |
| 2024/08/23 | 3,190 | 3,220 | 3,180 | 3,215 | +25 | +0.8% | 2,100 |
| 2024/08/22 | 3,190 | 3,190 | 3,170 | 3,190 | +25 | +0.8% | 1,900 |
101～
150
件表示中 / 3673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 | 303,500円 | +0.6% | +6.4% | 2.14% | 26.17倍 | 0.70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 |
| 佐藤食 | 224,500円 | +1.6% | -7.9% | 1.78% | 15.69倍 | 0.43倍 |
|
天然素材エキス専業。粉末化技術で定評。本社工場など愛知県に３工場、生産設備刷新が課題 |
| ユタカフーズ | 208,300円 | +0.7% | +23.4% | 1.92% | 25.39倍 | 0.65倍 |
|
東海地区の中堅食品メーカー。即席麺等は東洋水産から受託。たれ、顆粒ＯＥＭも。自社製品育成 |
| ミヨシ | 159,000円 | -1.3% | -29.2% | 6.29% | 1.67倍 | 0.52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 |
| イフジ産業 | 189,100円 | +3.3% | +72.2% | 3.49% | 7.08倍 | 1.46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
