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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 5,120 | 5,150 | 5,120 | 5,140 | +20 | +0.4% | 3,200 |
| 2017/02/14 | 5,150 | 5,150 | 5,100 | 5,120 | -30 | -0.6% | 2,000 |
| 2017/02/13 | 5,110 | 5,150 | 5,110 | 5,150 | +40 | +0.8% | 4,900 |
| 2017/02/10 | 5,100 | 5,110 | 5,090 | 5,110 | +30 | +0.6% | 5,500 |
| 2017/02/09 | 5,080 | 5,100 | 5,070 | 5,080 | ±0 | ±0% | 2,100 |
| 2017/02/08 | 5,090 | 5,090 | 5,050 | 5,080 | +20 | +0.4% | 1,400 |
| 2017/02/07 | 5,050 | 5,090 | 5,050 | 5,060 | +10 | +0.2% | 1,600 |
| 2017/02/06 | 5,050 | 5,070 | 5,050 | 5,050 | -10 | -0.2% | 1,500 |
| 2017/02/03 | 5,100 | 5,100 | 5,050 | 5,060 | ±0 | ±0% | 1,500 |
| 2017/02/02 | 5,140 | 5,140 | 5,050 | 5,060 | -50 | -1% | 3,800 |
| 2017/02/01 | 5,090 | 5,120 | 5,040 | 5,110 | +80 | +1.6% | 8,500 |
| 2017/01/31 | 5,020 | 5,050 | 5,020 | 5,030 | ±0 | ±0% | 1,800 |
| 2017/01/30 | 5,040 | 5,050 | 5,010 | 5,030 | -10 | -0.2% | 2,500 |
| 2017/01/27 | 5,040 | 5,050 | 5,030 | 5,040 | +20 | +0.4% | 2,400 |
| 2017/01/26 | 5,030 | 5,030 | 5,010 | 5,020 | +20 | +0.4% | 2,600 |
| 2017/01/25 | 5,030 | 5,030 | 5,000 | 5,000 | -20 | -0.4% | 3,100 |
| 2017/01/24 | 4,970 | 5,020 | 4,970 | 5,020 | +50 | +1% | 2,000 |
| 2017/01/23 | 5,000 | 5,010 | 4,970 | 4,970 | -50 | -1% | 2,300 |
| 2017/01/20 | 5,000 | 5,030 | 5,000 | 5,020 | +20 | +0.4% | 1,800 |
| 2017/01/19 | 5,070 | 5,070 | 4,990 | 5,000 | +5 | +0.1% | 3,100 |
| 2017/01/18 | 5,030 | 5,030 | 4,970 | 4,995 | -15 | -0.3% | 4,400 |
| 2017/01/17 | 5,050 | 5,050 | 5,010 | 5,010 | -60 | -1.2% | 2,400 |
| 2017/01/16 | 5,100 | 5,100 | 5,030 | 5,070 | -10 | -0.2% | 4,100 |
| 2017/01/13 | 5,110 | 5,120 | 5,030 | 5,080 | -30 | -0.6% | 5,100 |
| 2017/01/12 | 5,140 | 5,150 | 5,080 | 5,110 | -30 | -0.6% | 7,900 |
| 2017/01/11 | 5,100 | 5,140 | 5,060 | 5,140 | +50 | +1% | 6,000 |
| 2017/01/10 | 5,060 | 5,090 | 5,040 | 5,090 | +50 | +1% | 6,600 |
| 2017/01/06 | 4,985 | 5,040 | 4,970 | 5,040 | +20 | +0.4% | 4,800 |
| 2017/01/05 | 5,060 | 5,060 | 5,010 | 5,020 | -40 | -0.8% | 4,400 |
| 2017/01/04 | 5,000 | 5,060 | 4,990 | 5,060 | +65 | +1.3% | 9,400 |
| 2016/12/30 | 4,950 | 4,995 | 4,940 | 4,995 | +45 | +0.9% | 5,400 |
| 2016/12/29 | 4,945 | 4,950 | 4,900 | 4,950 | +5 | +0.1% | 5,600 |
| 2016/12/28 | 4,915 | 4,950 | 4,905 | 4,945 | +60 | +1.2% | 5,400 |
| 2016/12/27 | 4,900 | 4,900 | 4,845 | 4,885 | -15 | -0.3% | 3,600 |
| 2016/12/26 | 4,865 | 4,910 | 4,845 | 4,900 | +35 | +0.7% | 5,400 |
| 2016/12/22 | 4,870 | 4,870 | 4,815 | 4,865 | -10 | -0.2% | 4,700 |
| 2016/12/21 | 4,810 | 4,970 | 4,810 | 4,875 | +85 | +1.8% | 22,300 |
| 2016/12/20 | 4,790 | 4,800 | 4,765 | 4,790 | -5 | -0.1% | 3,500 |
| 2016/12/19 | 4,795 | 4,795 | 4,755 | 4,795 | -10 | -0.2% | 3,600 |
| 2016/12/16 | 4,800 | 4,810 | 4,785 | 4,805 | +5 | +0.1% | 8,600 |
| 2016/12/15 | 4,775 | 4,800 | 4,775 | 4,800 | ±0 | ±0% | 3,800 |
| 2016/12/14 | 4,800 | 4,800 | 4,765 | 4,800 | ±0 | ±0% | 2,500 |
| 2016/12/13 | 4,775 | 4,800 | 4,730 | 4,800 | +30 | +0.6% | 4,700 |
| 2016/12/12 | 4,745 | 4,770 | 4,725 | 4,770 | +25 | +0.5% | 4,100 |
| 2016/12/09 | 4,660 | 4,745 | 4,660 | 4,745 | +40 | +0.9% | 7,800 |
| 2016/12/08 | 4,715 | 4,715 | 4,680 | 4,705 | +25 | +0.5% | 5,900 |
| 2016/12/07 | 4,700 | 4,705 | 4,665 | 4,680 | -25 | -0.5% | 4,100 |
| 2016/12/06 | 4,725 | 4,735 | 4,705 | 4,705 | -30 | -0.6% | 3,200 |
| 2016/12/05 | 4,795 | 4,795 | 4,700 | 4,735 | -5 | -0.1% | 5,500 |
| 2016/12/02 | 4,760 | 4,790 | 4,720 | 4,740 | -35 | -0.7% | 3,100 |
1901～
1950
件表示中 / 3586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 | 320,000円 | +0.6% | +6.4% | 2.03% | 27.73倍 | 0.75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 |
| ベースフード | 41,800円 | +5.7% | - | 0.00% | - | 56.03倍 |
|
栄養素意識したパン・パスタなど「ＢＡＳＥＦＯＯＤ」シリーズ販売。自社ＥＣ経由が６割超 |
| シマダヤ | 140,800円 | +1.6% | -12.4% | 2.84% | 10.06倍 | 1.21倍 |
|
- |
| ユタカフーズ | 212,000円 | +0.7% | +23.4% | 1.89% | 25.84倍 | 0.66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 |
| 鳥越粉 | 68,300円 | +6.1% | +20.8% | 2.93% | 14.07倍 | 0.45倍 |
|
製粉中堅グループでトップ。九州地盤。低糖質パン用などミックス粉に強み。焼酎用精麦も首位 |
市場注目の銘柄
チャート関連のコラム
