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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 5,020 | 5,090 | 5,020 | 5,080 | +30 | +0.6% | 2,500 |
| 2017/06/16 | 5,030 | 5,070 | 5,020 | 5,050 | +60 | +1.2% | 4,100 |
| 2017/06/15 | 4,980 | 5,050 | 4,980 | 4,990 | +5 | +0.1% | 3,700 |
| 2017/06/14 | 5,100 | 5,100 | 4,980 | 4,985 | -85 | -1.7% | 4,300 |
| 2017/06/13 | 5,110 | 5,140 | 5,070 | 5,070 | -20 | -0.4% | 5,300 |
| 2017/06/12 | 5,100 | 5,120 | 5,080 | 5,090 | -10 | -0.2% | 5,000 |
| 2017/06/09 | 5,060 | 5,100 | 5,060 | 5,100 | +60 | +1.2% | 4,900 |
| 2017/06/08 | 5,080 | 5,080 | 5,040 | 5,040 | -20 | -0.4% | 2,100 |
| 2017/06/07 | 5,010 | 5,060 | 5,010 | 5,060 | +20 | +0.4% | 5,000 |
| 2017/06/06 | 5,090 | 5,090 | 5,010 | 5,040 | -20 | -0.4% | 2,400 |
| 2017/06/05 | 5,020 | 5,060 | 5,000 | 5,060 | -10 | -0.2% | 2,000 |
| 2017/06/02 | 5,020 | 5,070 | 4,965 | 5,070 | +30 | +0.6% | 5,900 |
| 2017/06/01 | 4,990 | 5,040 | 4,930 | 5,040 | +50 | +1% | 2,100 |
| 2017/05/31 | 5,090 | 5,090 | 4,975 | 4,990 | -30 | -0.6% | 4,200 |
| 2017/05/30 | 5,020 | 5,030 | 4,965 | 5,020 | -30 | -0.6% | 3,100 |
| 2017/05/29 | 5,050 | 5,050 | 5,020 | 5,050 | -30 | -0.6% | 1,400 |
| 2017/05/26 | 5,100 | 5,110 | 5,050 | 5,080 | -50 | -1% | 5,100 |
| 2017/05/25 | 5,110 | 5,150 | 5,090 | 5,130 | +20 | +0.4% | 6,400 |
| 2017/05/24 | 5,100 | 5,130 | 5,080 | 5,110 | +40 | +0.8% | 6,100 |
| 2017/05/23 | 5,000 | 5,080 | 4,990 | 5,070 | +75 | +1.5% | 12,600 |
| 2017/05/22 | 4,935 | 4,995 | 4,935 | 4,995 | +25 | +0.5% | 3,400 |
| 2017/05/19 | 4,950 | 4,980 | 4,925 | 4,970 | -5 | -0.1% | 3,700 |
| 2017/05/18 | 4,930 | 4,980 | 4,930 | 4,975 | -25 | -0.5% | 4,700 |
| 2017/05/17 | 4,990 | 5,000 | 4,950 | 5,000 | +10 | +0.2% | 6,800 |
| 2017/05/16 | 4,950 | 4,995 | 4,950 | 4,990 | +55 | +1.1% | 8,200 |
| 2017/05/15 | 4,930 | 4,970 | 4,915 | 4,935 | -20 | -0.4% | 5,400 |
| 2017/05/12 | 4,970 | 4,970 | 4,935 | 4,955 | -15 | -0.3% | 6,200 |
| 2017/05/11 | 4,950 | 4,985 | 4,925 | 4,970 | +20 | +0.4% | 6,100 |
| 2017/05/10 | 4,950 | 4,985 | 4,915 | 4,950 | +70 | +1.4% | 7,300 |
| 2017/05/09 | 4,850 | 4,880 | 4,840 | 4,880 | +45 | +0.9% | 6,700 |
| 2017/05/08 | 4,715 | 4,835 | 4,715 | 4,835 | +145 | +3.1% | 14,400 |
| 2017/05/02 | 4,700 | 4,710 | 4,690 | 4,690 | -10 | -0.2% | 13,100 |
| 2017/05/01 | 4,715 | 4,715 | 4,685 | 4,700 | +10 | +0.2% | 8,300 |
| 2017/04/28 | 4,695 | 4,705 | 4,690 | 4,690 | -5 | -0.1% | 8,300 |
| 2017/04/27 | 4,700 | 4,705 | 4,695 | 4,695 | ±0 | ±0% | 10,800 |
| 2017/04/26 | 4,710 | 4,730 | 4,695 | 4,695 | -15 | -0.3% | 13,400 |
| 2017/04/25 | 4,705 | 4,725 | 4,685 | 4,710 | +15 | +0.3% | 13,100 |
| 2017/04/24 | 4,715 | 4,715 | 4,690 | 4,695 | ±0 | ±0% | 6,400 |
| 2017/04/21 | 4,710 | 4,720 | 4,690 | 4,695 | -5 | -0.1% | 7,300 |
| 2017/04/20 | 4,755 | 4,755 | 4,700 | 4,700 | -30 | -0.6% | 5,400 |
| 2017/04/19 | 4,730 | 4,765 | 4,725 | 4,730 | +15 | +0.3% | 5,300 |
| 2017/04/18 | 4,770 | 4,770 | 4,705 | 4,715 | -35 | -0.7% | 6,400 |
| 2017/04/17 | 4,750 | 4,780 | 4,730 | 4,750 | +20 | +0.4% | 2,600 |
| 2017/04/14 | 4,740 | 4,745 | 4,710 | 4,730 | ±0 | ±0% | 4,300 |
| 2017/04/13 | 4,710 | 4,780 | 4,705 | 4,730 | -10 | -0.2% | 5,700 |
| 2017/04/12 | 4,760 | 4,785 | 4,725 | 4,740 | -20 | -0.4% | 6,200 |
| 2017/04/11 | 4,770 | 4,785 | 4,705 | 4,760 | -15 | -0.3% | 6,700 |
| 2017/04/10 | 4,835 | 4,840 | 4,775 | 4,775 | -50 | -1% | 6,200 |
| 2017/04/07 | 4,875 | 4,890 | 4,825 | 4,825 | ±0 | ±0% | 6,300 |
| 2017/04/06 | 4,925 | 4,975 | 4,800 | 4,825 | -80 | -1.6% | 4,200 |
2001～
2050
件表示中 / 3770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 | 311,500円 | +1.2% | -32.7% | 2.25% | 34.60倍 | 0.67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 |
| イフジ産業 | 244,900円 | +8.7% | -12.1% | 2.74% | 10.92倍 | 1.79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 |
| シノブフース | 151,100円 | +4.1% | +0.5% | 1.99% | 10.82倍 | 1.15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 | 203,300円 | +8.6% | -30.0% | 1.97% | 40.35倍 | 0.63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 |
| サンクゼール | 175,500円 | +6.4% | +8.4% | 1.99% | 33.59倍 | 3.28倍 |
|
食のＳＰＡ（製造小売り）。ＦＣ軸に和食材「久世福商店」等。ＥＣ、卸売りも。海外事業を育成 |
市場注目の銘柄
チャート関連のコラム
