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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 4,790 | 4,790 | 4,760 | 4,775 | +5 | +0.1% | 3,400 |
| 2016/11/30 | 4,790 | 4,790 | 4,760 | 4,770 | -10 | -0.2% | 2,400 |
| 2016/11/29 | 4,735 | 4,785 | 4,735 | 4,780 | -15 | -0.3% | 4,100 |
| 2016/11/28 | 4,700 | 4,795 | 4,690 | 4,795 | +95 | +2% | 5,700 |
| 2016/11/25 | 4,690 | 4,700 | 4,660 | 4,700 | +5 | +0.1% | 3,400 |
| 2016/11/24 | 4,675 | 4,695 | 4,665 | 4,695 | +20 | +0.4% | 3,600 |
| 2016/11/22 | 4,680 | 4,680 | 4,640 | 4,675 | -5 | -0.1% | 2,200 |
| 2016/11/21 | 4,600 | 4,680 | 4,600 | 4,680 | +80 | +1.7% | 2,900 |
| 2016/11/18 | 4,660 | 4,665 | 4,600 | 4,600 | ±0 | ±0% | 3,500 |
| 2016/11/17 | 4,550 | 4,620 | 4,550 | 4,600 | ±0 | ±0% | 1,400 |
| 2016/11/16 | 4,555 | 4,600 | 4,540 | 4,600 | +45 | +1% | 2,300 |
| 2016/11/15 | 4,570 | 4,570 | 4,545 | 4,555 | -60 | -1.3% | 3,000 |
| 2016/11/14 | 4,550 | 4,635 | 4,550 | 4,615 | +70 | +1.5% | 8,400 |
| 2016/11/11 | 4,580 | 4,595 | 4,535 | 4,545 | -35 | -0.8% | 4,500 |
| 2016/11/10 | 4,540 | 4,600 | 4,510 | 4,580 | +130 | +2.9% | 6,100 |
| 2016/11/09 | 4,630 | 4,630 | 4,450 | 4,450 | -125 | -2.7% | 5,100 |
| 2016/11/08 | 4,645 | 4,645 | 4,555 | 4,575 | ±0 | ±0% | 2,200 |
| 2016/11/07 | 4,710 | 4,710 | 4,575 | 4,575 | -90 | -1.9% | 6,300 |
| 2016/11/04 | 4,615 | 4,670 | 4,615 | 4,665 | +20 | +0.4% | 2,300 |
| 2016/11/02 | 4,615 | 4,685 | 4,615 | 4,645 | +10 | +0.2% | 3,900 |
| 2016/11/01 | 4,730 | 4,730 | 4,610 | 4,635 | -95 | -2% | 3,900 |
| 2016/10/31 | 4,760 | 4,775 | 4,725 | 4,730 | -20 | -0.4% | 4,100 |
| 2016/10/28 | 4,745 | 4,750 | 4,700 | 4,750 | +30 | +0.6% | 7,400 |
| 2016/10/27 | 4,750 | 4,750 | 4,705 | 4,720 | -30 | -0.6% | 3,000 |
| 2016/10/26 | 4,710 | 4,750 | 4,700 | 4,750 | +40 | +0.8% | 5,600 |
| 2016/10/25 | 4,710 | 4,720 | 4,695 | 4,710 | ±0 | ±0% | 3,500 |
| 2016/10/24 | 4,670 | 4,720 | 4,670 | 4,710 | +30 | +0.6% | 3,300 |
| 2016/10/21 | 4,700 | 4,700 | 4,635 | 4,680 | -10 | -0.2% | 2,700 |
| 2016/10/20 | 4,655 | 4,690 | 4,655 | 4,690 | ±0 | ±0% | 1,700 |
| 2016/10/19 | 4,650 | 4,690 | 4,650 | 4,690 | +50 | +1.1% | 1,800 |
| 2016/10/18 | 4,610 | 4,645 | 4,610 | 4,640 | +25 | +0.5% | 1,400 |
| 2016/10/17 | 4,605 | 4,660 | 4,605 | 4,615 | -15 | -0.3% | 2,500 |
| 2016/10/14 | 4,625 | 4,645 | 4,610 | 4,630 | -10 | -0.2% | 2,900 |
| 2016/10/13 | 4,640 | 4,650 | 4,630 | 4,640 | -20 | -0.4% | 1,800 |
| 2016/10/12 | 4,670 | 4,705 | 4,650 | 4,660 | -80 | -1.7% | 4,700 |
| 2016/10/11 | 4,685 | 4,740 | 4,680 | 4,740 | +60 | +1.3% | 2,900 |
| 2016/10/07 | 4,660 | 4,680 | 4,630 | 4,680 | +20 | +0.4% | 2,100 |
| 2016/10/06 | 4,685 | 4,700 | 4,660 | 4,660 | -25 | -0.5% | 4,500 |
| 2016/10/05 | 4,660 | 4,695 | 4,650 | 4,685 | -10 | -0.2% | 3,800 |
| 2016/10/04 | 4,700 | 4,700 | 4,665 | 4,695 | +15 | +0.3% | 3,300 |
| 2016/10/03 | 4,695 | 4,695 | 4,670 | 4,680 | +15 | +0.3% | 1,900 |
| 2016/09/30 | 4,590 | 4,695 | 4,550 | 4,665 | +30 | +0.6% | 3,900 |
| 2016/09/29 | 4,670 | 4,685 | 4,620 | 4,635 | +35 | +0.8% | 4,900 |
| 2016/09/28 | 4,720 | 4,720 | 4,580 | 4,600 | +4,130 | +878.7% | 2,100 |
| 2016/09/27 | 457 | 470 | 453 | 470 | +8 | +1.7% | 59,000 |
| 2016/09/26 | 458 | 462 | 457 | 462 | -4 | -0.9% | 34,000 |
| 2016/09/23 | 457 | 468 | 456 | 466 | +9 | +2% | 74,000 |
| 2016/09/21 | 449 | 457 | 449 | 457 | +6 | +1.3% | 45,000 |
| 2016/09/20 | 445 | 456 | 445 | 451 | ±0 | ±0% | 38,000 |
| 2016/09/16 | 451 | 451 | 447 | 451 | +4 | +0.9% | 13,000 |
1951～
2000
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
