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 |
|---|---|---|---|---|---|---|---|
| 2018/05/09 | 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 |
| 2018/05/07 | 4,800 | 4,800 | 4,755 | 4,790 | -10 | -0.2% | 2,000 |
| 2018/05/02 | 4,810 | 4,810 | 4,785 | 4,800 | -10 | -0.2% | 1,000 |
| 2018/05/01 | 4,820 | 4,850 | 4,800 | 4,810 | -40 | -0.8% | 1,300 |
| 2018/04/27 | 4,865 | 4,865 | 4,820 | 4,850 | -15 | -0.3% | 4,000 |
| 2018/04/26 | 4,820 | 4,870 | 4,810 | 4,865 | +30 | +0.6% | 4,000 |
| 2018/04/25 | 4,815 | 4,850 | 4,815 | 4,835 | +50 | +1% | 4,600 |
| 2018/04/24 | 4,770 | 4,785 | 4,760 | 4,785 | +15 | +0.3% | 1,800 |
| 2018/04/23 | 4,785 | 4,785 | 4,760 | 4,770 | -5 | -0.1% | 1,400 |
| 2018/04/20 | 4,795 | 4,795 | 4,775 | 4,775 | -25 | -0.5% | 1,500 |
| 2018/04/19 | 4,795 | 4,805 | 4,745 | 4,800 | -5 | -0.1% | 2,800 |
| 2018/04/18 | 4,820 | 4,825 | 4,795 | 4,805 | -10 | -0.2% | 3,100 |
| 2018/04/17 | 4,810 | 4,835 | 4,795 | 4,815 | -40 | -0.8% | 4,200 |
| 2018/04/16 | 4,795 | 4,855 | 4,795 | 4,855 | +60 | +1.3% | 1,800 |
| 2018/04/13 | 4,810 | 4,810 | 4,795 | 4,795 | -15 | -0.3% | 1,800 |
| 2018/04/12 | 4,835 | 4,855 | 4,785 | 4,810 | -20 | -0.4% | 6,100 |
| 2018/04/11 | 4,875 | 4,875 | 4,820 | 4,830 | -45 | -0.9% | 5,000 |
| 2018/04/10 | 4,825 | 4,910 | 4,825 | 4,875 | +40 | +0.8% | 7,300 |
| 2018/04/09 | 4,815 | 4,840 | 4,745 | 4,835 | +50 | +1% | 2,200 |
| 2018/04/06 | 4,780 | 4,820 | 4,770 | 4,785 | -25 | -0.5% | 5,000 |
| 2018/04/05 | 4,780 | 4,810 | 4,760 | 4,810 | +55 | +1.2% | 4,500 |
| 2018/04/04 | 4,685 | 4,770 | 4,685 | 4,755 | +70 | +1.5% | 7,400 |
| 2018/04/03 | 4,655 | 4,715 | 4,650 | 4,685 | ±0 | ±0% | 5,400 |
| 2018/04/02 | 4,700 | 4,700 | 4,670 | 4,685 | +5 | +0.1% | 3,000 |
| 2018/03/30 | 4,750 | 4,750 | 4,670 | 4,680 | -50 | -1.1% | 3,600 |
| 2018/03/29 | 4,700 | 4,730 | 4,665 | 4,730 | +50 | +1.1% | 7,700 |
| 2018/03/28 | 4,720 | 4,720 | 4,650 | 4,680 | -120 | -2.5% | 9,600 |
| 2018/03/27 | 4,745 | 4,800 | 4,730 | 4,800 | +65 | +1.4% | 14,600 |
| 2018/03/26 | 4,730 | 4,745 | 4,700 | 4,735 | +55 | +1.2% | 12,200 |
| 2018/03/23 | 4,725 | 4,730 | 4,655 | 4,680 | -40 | -0.8% | 14,500 |
| 2018/03/22 | 4,720 | 4,745 | 4,700 | 4,720 | +20 | +0.4% | 8,800 |
| 2018/03/20 | 4,700 | 4,710 | 4,685 | 4,700 | ±0 | ±0% | 4,700 |
| 2018/03/19 | 4,735 | 4,735 | 4,685 | 4,700 | -35 | -0.7% | 7,200 |
| 2018/03/16 | 4,745 | 4,745 | 4,710 | 4,735 | +20 | +0.4% | 3,400 |
| 2018/03/15 | 4,690 | 4,715 | 4,685 | 4,715 | +10 | +0.2% | 2,600 |
| 2018/03/14 | 4,720 | 4,735 | 4,705 | 4,705 | -30 | -0.6% | 3,700 |
| 2018/03/13 | 4,730 | 4,760 | 4,705 | 4,735 | +5 | +0.1% | 7,500 |
| 2018/03/12 | 4,685 | 4,730 | 4,680 | 4,730 | +55 | +1.2% | 8,700 |
| 2018/03/09 | 4,665 | 4,715 | 4,665 | 4,675 | +25 | +0.5% | 9,800 |
| 2018/03/08 | 4,660 | 4,685 | 4,650 | 4,650 | -10 | -0.2% | 6,100 |
| 2018/03/07 | 4,665 | 4,690 | 4,655 | 4,660 | -10 | -0.2% | 7,200 |
| 2018/03/06 | 4,740 | 4,770 | 4,655 | 4,670 | -60 | -1.3% | 13,000 |
| 2018/03/05 | 4,730 | 4,750 | 4,720 | 4,730 | -5 | -0.1% | 4,200 |
| 2018/03/02 | 4,760 | 4,760 | 4,710 | 4,735 | -30 | -0.6% | 7,100 |
| 2018/03/01 | 4,810 | 4,810 | 4,760 | 4,765 | -65 | -1.3% | 9,900 |
| 2018/02/28 | 4,825 | 4,845 | 4,800 | 4,830 | +30 | +0.6% | 9,700 |
| 2018/02/27 | 4,815 | 4,820 | 4,800 | 4,800 | -5 | -0.1% | 3,700 |
| 2018/02/26 | 4,830 | 4,835 | 4,785 | 4,805 | ±0 | ±0% | 3,800 |
| 2018/02/23 | 4,800 | 4,820 | 4,780 | 4,805 | +30 | +0.6% | 3,600 |
1751～
1800
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
