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 |
|---|---|---|---|---|---|---|---|
| 2018/10/01 | 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 |
| 2018/09/27 | 4,845 | 4,905 | 4,845 | 4,850 | -90 | -1.8% | 5,700 |
| 2018/09/26 | 4,920 | 4,940 | 4,850 | 4,940 | -50 | -1% | 3,700 |
| 2018/09/25 | 4,820 | 4,990 | 4,750 | 4,990 | +175 | +3.6% | 11,700 |
| 2018/09/21 | 4,845 | 4,845 | 4,760 | 4,815 | -15 | -0.3% | 5,400 |
| 2018/09/20 | 4,820 | 4,830 | 4,725 | 4,830 | +20 | +0.4% | 5,000 |
| 2018/09/19 | 4,820 | 4,820 | 4,705 | 4,810 | +10 | +0.2% | 5,400 |
| 2018/09/18 | 4,660 | 4,810 | 4,650 | 4,800 | +135 | +2.9% | 5,000 |
| 2018/09/14 | 4,650 | 4,695 | 4,650 | 4,665 | -30 | -0.6% | 7,300 |
| 2018/09/13 | 4,690 | 4,700 | 4,670 | 4,695 | +40 | +0.9% | 3,100 |
| 2018/09/12 | 4,680 | 4,680 | 4,610 | 4,655 | -20 | -0.4% | 6,500 |
| 2018/09/11 | 4,650 | 4,695 | 4,640 | 4,675 | +20 | +0.4% | 3,900 |
| 2018/09/10 | 4,665 | 4,665 | 4,635 | 4,655 | +30 | +0.6% | 3,500 |
| 2018/09/07 | 4,625 | 4,675 | 4,615 | 4,625 | +5 | +0.1% | 2,300 |
| 2018/09/06 | 4,605 | 4,630 | 4,605 | 4,620 | +20 | +0.4% | 1,500 |
| 2018/09/05 | 4,630 | 4,630 | 4,580 | 4,600 | -30 | -0.6% | 2,800 |
| 2018/09/04 | 4,575 | 4,640 | 4,575 | 4,630 | +10 | +0.2% | 2,000 |
| 2018/09/03 | 4,560 | 4,620 | 4,560 | 4,620 | +35 | +0.8% | 1,100 |
| 2018/08/31 | 4,605 | 4,630 | 4,580 | 4,585 | -20 | -0.4% | 2,000 |
| 2018/08/30 | 4,600 | 4,625 | 4,530 | 4,605 | +40 | +0.9% | 2,800 |
| 2018/08/29 | 4,605 | 4,610 | 4,565 | 4,565 | +5 | +0.1% | 1,700 |
| 2018/08/28 | 4,560 | 4,595 | 4,560 | 4,560 | ±0 | ±0% | 2,900 |
| 2018/08/27 | 4,580 | 4,590 | 4,545 | 4,560 | +40 | +0.9% | 2,200 |
| 2018/08/24 | 4,515 | 4,525 | 4,510 | 4,520 | +5 | +0.1% | 900 |
| 2018/08/23 | 4,510 | 4,520 | 4,510 | 4,515 | -5 | -0.1% | 800 |
| 2018/08/22 | 4,515 | 4,545 | 4,515 | 4,520 | +5 | +0.1% | 1,900 |
| 2018/08/21 | 4,605 | 4,605 | 4,515 | 4,515 | -105 | -2.3% | 5,700 |
| 2018/08/20 | 4,665 | 4,670 | 4,615 | 4,620 | -45 | -1% | 1,200 |
| 2018/08/17 | 4,620 | 4,665 | 4,600 | 4,665 | +40 | +0.9% | 2,600 |
| 2018/08/16 | 4,610 | 4,655 | 4,610 | 4,625 | +5 | +0.1% | 2,900 |
| 2018/08/15 | 4,640 | 4,640 | 4,610 | 4,620 | -20 | -0.4% | 2,100 |
| 2018/08/14 | 4,630 | 4,665 | 4,630 | 4,640 | +10 | +0.2% | 1,400 |
| 2018/08/13 | 4,650 | 4,675 | 4,610 | 4,630 | -20 | -0.4% | 4,800 |
| 2018/08/10 | 4,650 | 4,690 | 4,640 | 4,650 | ±0 | ±0% | 3,400 |
| 2018/08/09 | 4,730 | 4,730 | 4,650 | 4,650 | -20 | -0.4% | 3,400 |
| 2018/08/08 | 4,660 | 4,695 | 4,660 | 4,670 | +20 | +0.4% | 2,000 |
| 2018/08/07 | 4,670 | 4,685 | 4,635 | 4,650 | -20 | -0.4% | 4,000 |
| 2018/08/06 | 4,675 | 4,725 | 4,660 | 4,670 | ±0 | ±0% | 2,100 |
| 2018/08/03 | 4,665 | 4,695 | 4,660 | 4,670 | ±0 | ±0% | 2,700 |
| 2018/08/02 | 4,785 | 4,785 | 4,650 | 4,670 | -125 | -2.6% | 4,500 |
| 2018/08/01 | 4,905 | 4,905 | 4,765 | 4,795 | -170 | -3.4% | 4,800 |
| 2018/07/31 | 5,000 | 5,000 | 4,890 | 4,965 | -65 | -1.3% | 4,300 |
| 2018/07/30 | 4,890 | 5,030 | 4,835 | 5,030 | +145 | +3% | 10,100 |
| 2018/07/27 | 4,815 | 4,885 | 4,815 | 4,885 | +45 | +0.9% | 3,900 |
| 2018/07/26 | 4,825 | 4,840 | 4,800 | 4,840 | +65 | +1.4% | 2,300 |
| 2018/07/25 | 4,830 | 4,830 | 4,755 | 4,775 | +15 | +0.3% | 3,500 |
| 2018/07/24 | 4,775 | 4,775 | 4,760 | 4,760 | -15 | -0.3% | 900 |
| 2018/07/23 | 4,745 | 4,780 | 4,745 | 4,775 | -5 | -0.1% | 1,600 |
| 2018/07/20 | 4,765 | 4,825 | 4,765 | 4,780 | +15 | +0.3% | 1,500 |
1651～
1700
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
