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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 4,920 | 4,975 | 4,905 | 4,905 | +5 | +0.1% | 4,300 |
| 2017/04/04 | 5,000 | 5,020 | 4,870 | 4,900 | -50 | -1% | 6,600 |
| 2017/04/03 | 4,930 | 5,090 | 4,890 | 4,950 | +30 | +0.6% | 15,600 |
| 2017/03/31 | 5,020 | 5,050 | 4,920 | 4,920 | -100 | -2% | 6,400 |
| 2017/03/30 | 5,040 | 5,050 | 5,010 | 5,020 | -70 | -1.4% | 4,200 |
| 2017/03/29 | 4,990 | 5,100 | 4,990 | 5,090 | -100 | -1.9% | 10,900 |
| 2017/03/28 | 5,230 | 5,250 | 5,150 | 5,190 | -40 | -0.8% | 20,400 |
| 2017/03/27 | 5,170 | 5,240 | 5,170 | 5,230 | -10 | -0.2% | 8,500 |
| 2017/03/24 | 5,230 | 5,270 | 5,050 | 5,240 | +10 | +0.2% | 7,900 |
| 2017/03/23 | 5,210 | 5,300 | 5,180 | 5,230 | ±0 | ±0% | 4,500 |
| 2017/03/22 | 5,270 | 5,270 | 5,230 | 5,230 | -60 | -1.1% | 3,600 |
| 2017/03/21 | 5,230 | 5,300 | 5,210 | 5,290 | +60 | +1.1% | 4,900 |
| 2017/03/17 | 5,250 | 5,270 | 5,200 | 5,230 | -70 | -1.3% | 7,300 |
| 2017/03/16 | 5,260 | 5,310 | 5,250 | 5,300 | ±0 | ±0% | 6,300 |
| 2017/03/15 | 5,340 | 5,340 | 5,300 | 5,300 | -10 | -0.2% | 2,900 |
| 2017/03/14 | 5,310 | 5,310 | 5,270 | 5,310 | +20 | +0.4% | 2,700 |
| 2017/03/13 | 5,240 | 5,300 | 5,240 | 5,290 | +50 | +1% | 6,200 |
| 2017/03/10 | 5,200 | 5,250 | 5,190 | 5,240 | +80 | +1.6% | 12,400 |
| 2017/03/09 | 5,170 | 5,180 | 5,150 | 5,160 | -10 | -0.2% | 4,500 |
| 2017/03/08 | 5,160 | 5,170 | 5,130 | 5,170 | +10 | +0.2% | 3,900 |
| 2017/03/07 | 5,160 | 5,170 | 5,160 | 5,160 | ±0 | ±0% | 1,800 |
| 2017/03/06 | 5,140 | 5,170 | 5,140 | 5,160 | +10 | +0.2% | 1,400 |
| 2017/03/03 | 5,160 | 5,160 | 5,130 | 5,150 | -10 | -0.2% | 2,100 |
| 2017/03/02 | 5,170 | 5,170 | 5,120 | 5,160 | +10 | +0.2% | 5,600 |
| 2017/03/01 | 5,150 | 5,170 | 5,130 | 5,150 | -10 | -0.2% | 2,000 |
| 2017/02/28 | 5,130 | 5,170 | 5,130 | 5,160 | +10 | +0.2% | 3,100 |
| 2017/02/27 | 5,150 | 5,160 | 5,120 | 5,150 | ±0 | ±0% | 2,700 |
| 2017/02/24 | 5,150 | 5,160 | 5,120 | 5,150 | ±0 | ±0% | 2,800 |
| 2017/02/23 | 5,110 | 5,150 | 5,110 | 5,150 | +10 | +0.2% | 1,600 |
| 2017/02/22 | 5,150 | 5,150 | 5,130 | 5,140 | ±0 | ±0% | 1,500 |
| 2017/02/21 | 5,130 | 5,150 | 5,120 | 5,140 | +10 | +0.2% | 2,200 |
| 2017/02/20 | 5,150 | 5,160 | 5,110 | 5,130 | ±0 | ±0% | 3,000 |
| 2017/02/17 | 5,130 | 5,150 | 5,110 | 5,130 | +10 | +0.2% | 2,000 |
| 2017/02/16 | 5,110 | 5,130 | 5,110 | 5,120 | -20 | -0.4% | 1,000 |
| 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 |
2051～
2100
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
