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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 4,695 | 4,775 | 4,680 | 4,775 | +75 | +1.6% | 5,600 |
| 2018/07/13 | 4,700 | 4,730 | 4,700 | 4,700 | -5 | -0.1% | 1,400 |
| 2018/07/12 | 4,715 | 4,725 | 4,685 | 4,705 | -10 | -0.2% | 13,400 |
| 2018/07/11 | 4,700 | 4,730 | 4,680 | 4,715 | +15 | +0.3% | 6,400 |
| 2018/07/10 | 4,690 | 4,730 | 4,690 | 4,700 | +25 | +0.5% | 5,700 |
| 2018/07/09 | 4,670 | 4,705 | 4,670 | 4,675 | -5 | -0.1% | 3,200 |
| 2018/07/06 | 4,690 | 4,690 | 4,675 | 4,680 | +5 | +0.1% | 3,400 |
| 2018/07/05 | 4,670 | 4,700 | 4,670 | 4,675 | +5 | +0.1% | 2,400 |
| 2018/07/04 | 4,650 | 4,680 | 4,650 | 4,670 | +5 | +0.1% | 2,600 |
| 2018/07/03 | 4,705 | 4,710 | 4,665 | 4,665 | -40 | -0.9% | 4,900 |
| 2018/07/02 | 4,800 | 4,800 | 4,705 | 4,705 | -105 | -2.2% | 3,400 |
| 2018/06/29 | 4,815 | 4,820 | 4,765 | 4,810 | +10 | +0.2% | 2,400 |
| 2018/06/28 | 4,780 | 4,810 | 4,760 | 4,800 | +5 | +0.1% | 2,900 |
| 2018/06/27 | 4,815 | 4,815 | 4,760 | 4,795 | -20 | -0.4% | 2,000 |
| 2018/06/26 | 4,795 | 4,820 | 4,770 | 4,815 | +30 | +0.6% | 1,700 |
| 2018/06/25 | 4,820 | 4,820 | 4,785 | 4,785 | -35 | -0.7% | 3,200 |
| 2018/06/22 | 4,825 | 4,825 | 4,780 | 4,820 | +35 | +0.7% | 2,200 |
| 2018/06/21 | 4,820 | 4,820 | 4,780 | 4,785 | -25 | -0.5% | 3,100 |
| 2018/06/20 | 4,810 | 4,810 | 4,805 | 4,810 | +10 | +0.2% | 1,200 |
| 2018/06/19 | 4,805 | 4,825 | 4,775 | 4,800 | -10 | -0.2% | 3,000 |
| 2018/06/18 | 4,800 | 4,820 | 4,770 | 4,810 | +5 | +0.1% | 1,700 |
| 2018/06/15 | 4,850 | 4,850 | 4,775 | 4,805 | -40 | -0.8% | 5,400 |
| 2018/06/14 | 4,810 | 4,845 | 4,810 | 4,845 | ±0 | ±0% | 2,600 |
| 2018/06/13 | 4,835 | 4,845 | 4,815 | 4,845 | +10 | +0.2% | 3,900 |
| 2018/06/12 | 4,815 | 4,835 | 4,815 | 4,835 | +20 | +0.4% | 3,300 |
| 2018/06/11 | 4,830 | 4,830 | 4,795 | 4,815 | -15 | -0.3% | 3,200 |
| 2018/06/08 | 4,765 | 4,835 | 4,765 | 4,830 | -5 | -0.1% | 6,700 |
| 2018/06/07 | 4,865 | 4,865 | 4,785 | 4,835 | -5 | -0.1% | 2,400 |
| 2018/06/06 | 4,805 | 4,840 | 4,780 | 4,840 | +35 | +0.7% | 3,200 |
| 2018/06/05 | 4,725 | 4,805 | 4,720 | 4,805 | +85 | +1.8% | 2,500 |
| 2018/06/04 | 4,775 | 4,775 | 4,705 | 4,720 | +5 | +0.1% | 2,500 |
| 2018/06/01 | 4,760 | 4,780 | 4,715 | 4,715 | -45 | -0.9% | 2,500 |
| 2018/05/31 | 4,775 | 4,775 | 4,760 | 4,760 | -20 | -0.4% | 2,100 |
| 2018/05/30 | 4,765 | 4,805 | 4,765 | 4,780 | -10 | -0.2% | 1,700 |
| 2018/05/29 | 4,765 | 4,815 | 4,765 | 4,790 | -25 | -0.5% | 2,800 |
| 2018/05/28 | 4,830 | 4,830 | 4,810 | 4,815 | -10 | -0.2% | 1,400 |
| 2018/05/25 | 4,860 | 4,870 | 4,805 | 4,825 | -20 | -0.4% | 3,300 |
| 2018/05/24 | 4,870 | 4,870 | 4,815 | 4,845 | -25 | -0.5% | 4,200 |
| 2018/05/23 | 4,835 | 4,870 | 4,820 | 4,870 | +35 | +0.7% | 2,400 |
| 2018/05/22 | 4,800 | 4,840 | 4,800 | 4,835 | +25 | +0.5% | 1,900 |
| 2018/05/21 | 4,800 | 4,810 | 4,765 | 4,810 | -15 | -0.3% | 1,700 |
| 2018/05/18 | 4,800 | 4,840 | 4,785 | 4,825 | ±0 | ±0% | 2,100 |
| 2018/05/17 | 4,830 | 4,830 | 4,800 | 4,825 | -5 | -0.1% | 2,300 |
| 2018/05/16 | 4,825 | 4,845 | 4,805 | 4,830 | -65 | -1.3% | 5,200 |
| 2018/05/15 | 4,855 | 4,895 | 4,855 | 4,895 | +10 | +0.2% | 2,900 |
| 2018/05/14 | 4,830 | 4,885 | 4,760 | 4,885 | +55 | +1.1% | 7,200 |
| 2018/05/11 | 4,800 | 4,835 | 4,785 | 4,830 | +5 | +0.1% | 3,100 |
| 2018/05/10 | 4,800 | 4,825 | 4,795 | 4,825 | -25 | -0.5% | 4,900 |
| 2018/05/09 | 4,830 | 4,850 | 4,820 | 4,850 | -10 | -0.2% | 2,000 |
| 2018/05/08 | 4,805 | 4,860 | 4,800 | 4,860 | +70 | +1.5% | 3,500 |
1651～
1700
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
