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 |
|---|---|---|---|---|---|---|---|
| 2010/07/21 | 443 | 451 | 436 | 444 | +2 | +0.5% | 40,000 |
| 2010/07/20 | 451 | 451 | 437 | 442 | -9 | -2% | 28,000 |
| 2010/07/16 | 455 | 455 | 450 | 451 | -3 | -0.7% | 26,000 |
| 2010/07/15 | 455 | 456 | 454 | 454 | -1 | -0.2% | 16,000 |
| 2010/07/14 | 454 | 456 | 454 | 455 | +3 | +0.7% | 12,000 |
| 2010/07/13 | 456 | 457 | 452 | 452 | -6 | -1.3% | 44,000 |
| 2010/07/12 | 453 | 462 | 452 | 458 | +7 | +1.6% | 203,000 |
| 2010/07/09 | 435 | 452 | 432 | 451 | +17 | +3.9% | 55,000 |
| 2010/07/08 | 431 | 440 | 430 | 434 | +6 | +1.4% | 28,000 |
| 2010/07/07 | 424 | 428 | 424 | 428 | +1 | +0.2% | 18,000 |
| 2010/07/06 | 423 | 429 | 423 | 427 | -1 | -0.2% | 22,000 |
| 2010/07/05 | 422 | 430 | 420 | 428 | +6 | +1.4% | 46,000 |
| 2010/07/02 | 425 | 429 | 421 | 422 | -3 | -0.7% | 29,000 |
| 2010/07/01 | 429 | 429 | 423 | 425 | -7 | -1.6% | 13,000 |
| 2010/06/30 | 430 | 432 | 430 | 432 | -2 | -0.5% | 12,000 |
| 2010/06/29 | 437 | 442 | 434 | 434 | -10 | -2.3% | 20,000 |
| 2010/06/28 | 444 | 444 | 436 | 444 | -1 | -0.2% | 21,000 |
| 2010/06/25 | 455 | 455 | 438 | 445 | -10 | -2.2% | 25,000 |
| 2010/06/24 | 455 | 456 | 455 | 455 | +1 | +0.2% | 25,000 |
| 2010/06/23 | 448 | 455 | 448 | 454 | -2 | -0.4% | 10,000 |
| 2010/06/22 | 453 | 456 | 453 | 456 | -2 | -0.4% | 18,000 |
| 2010/06/21 | 445 | 458 | 445 | 458 | +13 | +2.9% | 32,000 |
| 2010/06/18 | 442 | 447 | 437 | 445 | +1 | +0.2% | 22,000 |
| 2010/06/17 | 448 | 448 | 442 | 444 | -3 | -0.7% | 20,000 |
| 2010/06/16 | 445 | 447 | 444 | 447 | +3 | +0.7% | 30,000 |
| 2010/06/15 | 442 | 444 | 441 | 444 | +5 | +1.1% | 39,000 |
| 2010/06/14 | 432 | 442 | 432 | 439 | +10 | +2.3% | 68,000 |
| 2010/06/11 | 423 | 429 | 423 | 429 | +8 | +1.9% | 77,000 |
| 2010/06/10 | 422 | 422 | 420 | 421 | -1 | -0.2% | 28,000 |
| 2010/06/09 | 422 | 422 | 420 | 422 | -4 | -0.9% | 17,000 |
| 2010/06/08 | 421 | 433 | 420 | 426 | +3 | +0.7% | 10,000 |
| 2010/06/07 | 429 | 429 | 423 | 423 | -14 | -3.2% | 20,000 |
| 2010/06/04 | 431 | 437 | 431 | 437 | +6 | +1.4% | 20,000 |
| 2010/06/03 | 428 | 432 | 428 | 431 | -3 | -0.7% | 23,000 |
| 2010/06/02 | 420 | 434 | 420 | 434 | +7 | +1.6% | 25,000 |
| 2010/06/01 | 435 | 435 | 421 | 427 | -8 | -1.8% | 14,000 |
| 2010/05/31 | 424 | 440 | 424 | 435 | +8 | +1.9% | 19,000 |
| 2010/05/28 | 424 | 428 | 423 | 427 | +4 | +0.9% | 29,000 |
| 2010/05/27 | 426 | 426 | 423 | 423 | -4 | -0.9% | 26,000 |
| 2010/05/26 | 420 | 428 | 416 | 427 | +1 | +0.2% | 58,000 |
| 2010/05/25 | 435 | 435 | 425 | 426 | -8 | -1.8% | 61,000 |
| 2010/05/24 | 437 | 437 | 433 | 434 | +3 | +0.7% | 51,000 |
| 2010/05/21 | 437 | 438 | 431 | 431 | -14 | -3.1% | 51,000 |
| 2010/05/20 | 439 | 445 | 439 | 445 | +1 | +0.2% | 23,000 |
| 2010/05/19 | 452 | 452 | 443 | 444 | -9 | -2% | 17,000 |
| 2010/05/18 | 450 | 454 | 445 | 453 | -3 | -0.7% | 46,000 |
| 2010/05/17 | 435 | 462 | 435 | 456 | +19 | +4.3% | 110,000 |
| 2010/05/14 | 445 | 445 | 437 | 437 | -9 | -2% | 41,000 |
| 2010/05/13 | 444 | 451 | 443 | 446 | ±0 | ±0% | 38,000 |
| 2010/05/12 | 441 | 448 | 440 | 446 | +9 | +2.1% | 69,000 |
3601～
3650
件表示中 / 3675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 | 313,000円 | +0.6% | +6.4% | 2.08% | 26.99倍 | 0.73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 |
| アヲハタ | 254,400円 | +2.4% | +6.5% | 0.79% | 71.06倍 | 1.54倍 |
|
家庭用ジャムシェア約３割。産業用フルーツ加工品や介護食なども展開。キユーピーの子会社 |
| ヨシムラフード | 85,500円 | +16.9% | +16.1% | 0.00% | 12.58倍 | 2.03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 | 203,600円 | +0.7% | +23.4% | 1.96% | 24.82倍 | 0.63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 | 158,500円 | -1.3% | -29.2% | 6.31% | 1.67倍 | 0.52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
