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 |
|---|---|---|---|---|---|---|---|
| 2024/06/11 | 3,255 | 3,255 | 3,240 | 3,250 | -15 | -0.5% | 2,400 |
| 2024/06/10 | 3,260 | 3,270 | 3,250 | 3,265 | -5 | -0.2% | 2,900 |
| 2024/06/07 | 3,255 | 3,270 | 3,245 | 3,270 | +10 | +0.3% | 1,200 |
| 2024/06/06 | 3,255 | 3,260 | 3,240 | 3,260 | +25 | +0.8% | 1,900 |
| 2024/06/05 | 3,250 | 3,255 | 3,210 | 3,235 | -15 | -0.5% | 4,600 |
| 2024/06/04 | 3,265 | 3,265 | 3,240 | 3,250 | -15 | -0.5% | 3,100 |
| 2024/06/03 | 3,270 | 3,275 | 3,250 | 3,265 | ±0 | ±0% | 2,000 |
| 2024/05/31 | 3,260 | 3,265 | 3,250 | 3,265 | +5 | +0.2% | 2,600 |
| 2024/05/30 | 3,225 | 3,260 | 3,225 | 3,260 | +35 | +1.1% | 5,300 |
| 2024/05/29 | 3,260 | 3,270 | 3,225 | 3,225 | -35 | -1.1% | 4,500 |
| 2024/05/28 | 3,280 | 3,280 | 3,250 | 3,260 | -5 | -0.2% | 2,800 |
| 2024/05/27 | 3,285 | 3,285 | 3,260 | 3,265 | -20 | -0.6% | 2,700 |
| 2024/05/24 | 3,245 | 3,300 | 3,240 | 3,285 | +40 | +1.2% | 7,100 |
| 2024/05/23 | 3,215 | 3,245 | 3,210 | 3,245 | +25 | +0.8% | 4,500 |
| 2024/05/22 | 3,255 | 3,255 | 3,215 | 3,220 | -25 | -0.8% | 2,900 |
| 2024/05/21 | 3,245 | 3,275 | 3,240 | 3,245 | ±0 | ±0% | 2,900 |
| 2024/05/20 | 3,245 | 3,260 | 3,235 | 3,245 | +10 | +0.3% | 8,700 |
| 2024/05/17 | 3,260 | 3,260 | 3,215 | 3,235 | -25 | -0.8% | 4,900 |
| 2024/05/16 | 3,300 | 3,300 | 3,200 | 3,260 | -20 | -0.6% | 9,200 |
| 2024/05/15 | 3,380 | 3,380 | 3,280 | 3,280 | -100 | -3% | 14,100 |
| 2024/05/14 | 3,290 | 3,390 | 3,290 | 3,380 | +100 | +3% | 26,800 |
| 2024/05/13 | 3,260 | 3,280 | 3,245 | 3,280 | +20 | +0.6% | 9,100 |
| 2024/05/10 | 3,245 | 3,270 | 3,235 | 3,260 | +15 | +0.5% | 4,300 |
| 2024/05/09 | 3,265 | 3,265 | 3,230 | 3,245 | ±0 | ±0% | 6,500 |
| 2024/05/08 | 3,275 | 3,275 | 3,240 | 3,245 | -30 | -0.9% | 9,600 |
| 2024/05/07 | 3,210 | 3,300 | 3,185 | 3,275 | +130 | +4.1% | 36,500 |
| 2024/05/02 | 3,160 | 3,160 | 3,120 | 3,145 | -40 | -1.3% | 6,500 |
| 2024/05/01 | 3,175 | 3,205 | 3,155 | 3,185 | +50 | +1.6% | 20,100 |
| 2024/04/30 | 3,130 | 3,135 | 3,115 | 3,135 | ±0 | ±0% | 5,000 |
| 2024/04/26 | 3,145 | 3,145 | 3,115 | 3,135 | -5 | -0.2% | 3,800 |
| 2024/04/25 | 3,150 | 3,150 | 3,140 | 3,140 | -10 | -0.3% | 4,200 |
| 2024/04/24 | 3,145 | 3,150 | 3,135 | 3,150 | +5 | +0.2% | 4,500 |
| 2024/04/23 | 3,135 | 3,145 | 3,125 | 3,145 | +20 | +0.6% | 2,600 |
| 2024/04/22 | 3,090 | 3,130 | 3,075 | 3,125 | +55 | +1.8% | 8,300 |
| 2024/04/19 | 3,100 | 3,100 | 3,070 | 3,070 | -30 | -1% | 8,000 |
| 2024/04/18 | 3,090 | 3,120 | 3,090 | 3,100 | +10 | +0.3% | 1,300 |
| 2024/04/17 | 3,120 | 3,120 | 3,090 | 3,090 | -10 | -0.3% | 5,100 |
| 2024/04/16 | 3,130 | 3,130 | 3,100 | 3,100 | -30 | -1% | 4,300 |
| 2024/04/15 | 3,130 | 3,135 | 3,115 | 3,130 | -10 | -0.3% | 5,500 |
| 2024/04/12 | 3,155 | 3,155 | 3,125 | 3,140 | -15 | -0.5% | 8,000 |
| 2024/04/11 | 3,110 | 3,160 | 3,110 | 3,155 | +30 | +1% | 8,100 |
| 2024/04/10 | 3,120 | 3,130 | 3,115 | 3,125 | +5 | +0.2% | 5,300 |
| 2024/04/09 | 3,100 | 3,120 | 3,100 | 3,120 | +20 | +0.6% | 6,300 |
| 2024/04/08 | 3,095 | 3,105 | 3,080 | 3,100 | +5 | +0.2% | 5,500 |
| 2024/04/05 | 3,075 | 3,100 | 3,075 | 3,095 | +5 | +0.2% | 7,000 |
| 2024/04/04 | 3,090 | 3,090 | 3,080 | 3,090 | -15 | -0.5% | 6,900 |
| 2024/04/03 | 3,070 | 3,110 | 3,070 | 3,105 | +30 | +1% | 14,100 |
| 2024/04/02 | 3,090 | 3,095 | 3,075 | 3,075 | -20 | -0.6% | 12,900 |
| 2024/04/01 | 3,110 | 3,115 | 3,080 | 3,095 | +5 | +0.2% | 7,800 |
| 2024/03/29 | 3,080 | 3,100 | 3,080 | 3,090 | +10 | +0.3% | 10,700 |
201～
250
件表示中 / 3674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 | 299,600円 | +0.6% | +6.4% | 2.17% | 25.83倍 | 0.70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 |
| ＳＴＩフードＨ | 108,000円 | +12.4% | +2.8% | 3.70% | 9.85倍 | 2.29倍 |
|
水産食品やおにぎり具材の製造。売上の大半がセブン向け。国内での一貫生産による品質が強み |
| ヨシムラフード | 77,300円 | +16.9% | +16.1% | 0.00% | 11.37倍 | 1.83倍 |
|
複数の中小食品企業をＭ＆Ａし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
| ユタカフーズ | 191,800円 | +0.7% | +23.4% | 2.09% | 23.38倍 | 0.60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 |
| ミヨシ | 147,000円 | -1.3% | -29.2% | 6.80% | 1.55倍 | 0.48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 |
市場注目の銘柄
チャート関連のコラム
