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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 4,375 | 4,400 | 4,320 | 4,340 | -30 | -0.7% | 5,000 |
| 2018/12/07 | 4,475 | 4,475 | 4,350 | 4,370 | -45 | -1% | 6,800 |
| 2018/12/06 | 4,540 | 4,540 | 4,415 | 4,415 | -130 | -2.9% | 4,800 |
| 2018/12/05 | 4,550 | 4,550 | 4,480 | 4,545 | +65 | +1.5% | 4,500 |
| 2018/12/04 | 4,535 | 4,540 | 4,480 | 4,480 | -60 | -1.3% | 2,900 |
| 2018/12/03 | 4,550 | 4,550 | 4,515 | 4,540 | +25 | +0.6% | 2,900 |
| 2018/11/30 | 4,465 | 4,545 | 4,465 | 4,515 | +60 | +1.3% | 2,500 |
| 2018/11/29 | 4,575 | 4,575 | 4,455 | 4,455 | -110 | -2.4% | 3,600 |
| 2018/11/28 | 4,535 | 4,565 | 4,495 | 4,565 | +25 | +0.6% | 3,800 |
| 2018/11/27 | 4,525 | 4,540 | 4,475 | 4,540 | +40 | +0.9% | 2,800 |
| 2018/11/26 | 4,520 | 4,535 | 4,465 | 4,500 | -20 | -0.4% | 3,200 |
| 2018/11/22 | 4,505 | 4,520 | 4,355 | 4,520 | +60 | +1.3% | 6,500 |
| 2018/11/21 | 4,485 | 4,505 | 4,410 | 4,460 | -45 | -1% | 2,400 |
| 2018/11/20 | 4,480 | 4,535 | 4,460 | 4,505 | +15 | +0.3% | 2,100 |
| 2018/11/19 | 4,515 | 4,515 | 4,430 | 4,490 | -30 | -0.7% | 1,600 |
| 2018/11/16 | 4,460 | 4,535 | 4,435 | 4,520 | +60 | +1.3% | 2,700 |
| 2018/11/15 | 4,520 | 4,520 | 4,460 | 4,460 | +10 | +0.2% | 2,100 |
| 2018/11/14 | 4,570 | 4,570 | 4,450 | 4,450 | -90 | -2% | 3,500 |
| 2018/11/13 | 4,585 | 4,585 | 4,495 | 4,540 | -50 | -1.1% | 3,500 |
| 2018/11/12 | 4,545 | 4,640 | 4,545 | 4,590 | +45 | +1% | 3,000 |
| 2018/11/09 | 4,560 | 4,560 | 4,525 | 4,545 | +5 | +0.1% | 3,000 |
| 2018/11/08 | 4,500 | 4,555 | 4,495 | 4,540 | +90 | +2% | 3,200 |
| 2018/11/07 | 4,435 | 4,480 | 4,425 | 4,450 | +55 | +1.3% | 2,600 |
| 2018/11/06 | 4,365 | 4,415 | 4,360 | 4,395 | +30 | +0.7% | 5,200 |
| 2018/11/05 | 4,360 | 4,405 | 4,360 | 4,365 | -5 | -0.1% | 4,100 |
| 2018/11/02 | 4,380 | 4,405 | 4,360 | 4,370 | -10 | -0.2% | 5,300 |
| 2018/11/01 | 4,560 | 4,560 | 4,380 | 4,380 | -110 | -2.4% | 6,200 |
| 2018/10/31 | 4,495 | 4,525 | 4,460 | 4,490 | -50 | -1.1% | 4,000 |
| 2018/10/30 | 4,410 | 4,540 | 4,410 | 4,540 | +130 | +2.9% | 9,400 |
| 2018/10/29 | 4,465 | 4,525 | 4,410 | 4,410 | -20 | -0.5% | 4,600 |
| 2018/10/26 | 4,515 | 4,565 | 4,430 | 4,430 | -80 | -1.8% | 7,800 |
| 2018/10/25 | 4,620 | 4,620 | 4,510 | 4,510 | -130 | -2.8% | 5,400 |
| 2018/10/24 | 4,545 | 4,640 | 4,545 | 4,640 | +135 | +3% | 2,800 |
| 2018/10/23 | 4,580 | 4,605 | 4,505 | 4,505 | -95 | -2.1% | 4,300 |
| 2018/10/22 | 4,530 | 4,605 | 4,530 | 4,600 | +30 | +0.7% | 2,400 |
| 2018/10/19 | 4,615 | 4,615 | 4,570 | 4,570 | -15 | -0.3% | 2,800 |
| 2018/10/18 | 4,590 | 4,620 | 4,555 | 4,585 | -10 | -0.2% | 3,600 |
| 2018/10/17 | 4,495 | 4,600 | 4,495 | 4,595 | +105 | +2.3% | 1,800 |
| 2018/10/16 | 4,475 | 4,520 | 4,465 | 4,490 | +10 | +0.2% | 5,100 |
| 2018/10/15 | 4,620 | 4,635 | 4,480 | 4,480 | -135 | -2.9% | 7,200 |
| 2018/10/12 | 4,625 | 4,655 | 4,605 | 4,615 | -10 | -0.2% | 6,600 |
| 2018/10/11 | 4,685 | 4,685 | 4,610 | 4,625 | -65 | -1.4% | 4,700 |
| 2018/10/10 | 4,610 | 4,700 | 4,610 | 4,690 | +55 | +1.2% | 2,300 |
| 2018/10/09 | 4,715 | 4,745 | 4,625 | 4,635 | -80 | -1.7% | 4,900 |
| 2018/10/05 | 4,680 | 4,720 | 4,680 | 4,715 | +5 | +0.1% | 2,600 |
| 2018/10/04 | 4,725 | 4,740 | 4,675 | 4,710 | +25 | +0.5% | 4,000 |
| 2018/10/03 | 4,780 | 4,825 | 4,680 | 4,685 | -140 | -2.9% | 8,200 |
| 2018/10/02 | 4,855 | 4,860 | 4,790 | 4,825 | +10 | +0.2% | 2,900 |
| 2018/10/01 | 4,780 | 4,825 | 4,780 | 4,815 | -30 | -0.6% | 3,200 |
| 2018/09/28 | 4,850 | 4,885 | 4,830 | 4,845 | -5 | -0.1% | 1,200 |
1551～
1600
件表示中 / 3685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 | 328,500円 | +0.6% | +6.4% | 1.98% | 28.32倍 | 0.76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 |
| アヲハタ | 256,400円 | +2.4% | +6.5% | 0.78% | 71.62倍 | 1.56倍 |
|
家庭用ジャムシェア約３割。産業用フルーツ加工品や介護食なども展開。キユーピーの子会社 |
| 佐藤食 | 230,200円 | +1.6% | -7.9% | 1.74% | 16.08倍 | 0.44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 |
| イフジ産業 | 222,000円 | +3.3% | +72.2% | 2.97% | 8.32倍 | 1.71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 |
| ユタカフーズ | 206,200円 | +0.7% | +23.4% | 1.94% | 25.13倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
