井村屋グループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/12/05 | 2,448 | 2,448 | 2,431 | 2,443 | +8 | +0.3% | 5,300 |
| 2024/12/04 | 2,450 | 2,450 | 2,429 | 2,435 | -15 | -0.6% | 5,100 |
| 2024/12/03 | 2,439 | 2,450 | 2,421 | 2,450 | +30 | +1.2% | 14,200 |
| 2024/12/02 | 2,421 | 2,435 | 2,416 | 2,420 | +5 | +0.2% | 9,700 |
| 2024/11/29 | 2,416 | 2,435 | 2,415 | 2,415 | -1 | ±0% | 5,100 |
| 2024/11/28 | 2,413 | 2,429 | 2,412 | 2,416 | +6 | +0.2% | 4,100 |
| 2024/11/27 | 2,408 | 2,420 | 2,401 | 2,410 | +2 | +0.1% | 5,800 |
| 2024/11/26 | 2,422 | 2,425 | 2,408 | 2,408 | -14 | -0.6% | 5,800 |
| 2024/11/25 | 2,437 | 2,445 | 2,422 | 2,422 | -11 | -0.5% | 7,900 |
| 2024/11/22 | 2,423 | 2,434 | 2,421 | 2,433 | +10 | +0.4% | 5,900 |
| 2024/11/21 | 2,423 | 2,424 | 2,416 | 2,423 | +13 | +0.5% | 2,400 |
| 2024/11/20 | 2,420 | 2,423 | 2,404 | 2,410 | -5 | -0.2% | 6,000 |
| 2024/11/19 | 2,399 | 2,417 | 2,399 | 2,415 | +17 | +0.7% | 4,200 |
| 2024/11/18 | 2,410 | 2,414 | 2,392 | 2,398 | -12 | -0.5% | 9,300 |
| 2024/11/15 | 2,406 | 2,429 | 2,404 | 2,410 | +6 | +0.2% | 7,200 |
| 2024/11/14 | 2,430 | 2,430 | 2,404 | 2,404 | -16 | -0.7% | 7,200 |
| 2024/11/13 | 2,401 | 2,420 | 2,401 | 2,420 | +20 | +0.8% | 5,600 |
| 2024/11/12 | 2,435 | 2,439 | 2,400 | 2,400 | -18 | -0.7% | 11,400 |
| 2024/11/11 | 2,446 | 2,446 | 2,410 | 2,418 | -28 | -1.1% | 10,200 |
| 2024/11/08 | 2,432 | 2,450 | 2,421 | 2,446 | +15 | +0.6% | 8,500 |
| 2024/11/07 | 2,450 | 2,450 | 2,413 | 2,431 | +4 | +0.2% | 8,500 |
| 2024/11/06 | 2,405 | 2,436 | 2,405 | 2,427 | +18 | +0.7% | 6,200 |
| 2024/11/05 | 2,433 | 2,433 | 2,409 | 2,409 | -4 | -0.2% | 4,500 |
| 2024/11/01 | 2,412 | 2,422 | 2,411 | 2,413 | -25 | -1% | 4,800 |
| 2024/10/31 | 2,410 | 2,439 | 2,410 | 2,438 | +18 | +0.7% | 8,500 |
| 2024/10/30 | 2,439 | 2,439 | 2,407 | 2,420 | -19 | -0.8% | 99,600 |
| 2024/10/29 | 2,448 | 2,452 | 2,435 | 2,439 | +2 | +0.1% | 8,400 |
| 2024/10/28 | 2,395 | 2,446 | 2,395 | 2,437 | +42 | +1.8% | 17,200 |
| 2024/10/25 | 2,411 | 2,419 | 2,394 | 2,395 | -16 | -0.7% | 9,400 |
| 2024/10/24 | 2,395 | 2,432 | 2,380 | 2,411 | +18 | +0.8% | 13,700 |
| 2024/10/23 | 2,404 | 2,408 | 2,385 | 2,393 | -14 | -0.6% | 13,900 |
| 2024/10/22 | 2,435 | 2,435 | 2,402 | 2,407 | -19 | -0.8% | 13,100 |
| 2024/10/21 | 2,450 | 2,450 | 2,420 | 2,426 | -12 | -0.5% | 11,600 |
| 2024/10/18 | 2,431 | 2,438 | 2,423 | 2,438 | +12 | +0.5% | 5,600 |
| 2024/10/17 | 2,460 | 2,461 | 2,424 | 2,426 | -23 | -0.9% | 9,600 |
| 2024/10/16 | 2,449 | 2,473 | 2,440 | 2,449 | -4 | -0.2% | 14,300 |
| 2024/10/15 | 2,457 | 2,467 | 2,439 | 2,453 | +18 | +0.7% | 14,600 |
| 2024/10/11 | 2,427 | 2,435 | 2,412 | 2,435 | +5 | +0.2% | 12,800 |
| 2024/10/10 | 2,443 | 2,448 | 2,412 | 2,430 | -26 | -1.1% | 17,200 |
| 2024/10/09 | 2,471 | 2,475 | 2,441 | 2,456 | -11 | -0.4% | 21,200 |
| 2024/10/08 | 2,523 | 2,564 | 2,464 | 2,467 | -85 | -3.3% | 23,700 |
| 2024/10/07 | 2,568 | 2,580 | 2,517 | 2,552 | +2 | +0.1% | 20,300 |
| 2024/10/04 | 2,529 | 2,557 | 2,527 | 2,550 | +20 | +0.8% | 9,100 |
| 2024/10/03 | 2,550 | 2,550 | 2,501 | 2,530 | +20 | +0.8% | 10,400 |
| 2024/10/02 | 2,531 | 2,549 | 2,502 | 2,510 | -41 | -1.6% | 13,600 |
| 2024/10/01 | 2,512 | 2,582 | 2,512 | 2,551 | +39 | +1.6% | 16,900 |
| 2024/09/30 | 2,536 | 2,558 | 2,512 | 2,512 | -74 | -2.9% | 20,300 |
| 2024/09/27 | 2,581 | 2,626 | 2,580 | 2,586 | +39 | +1.5% | 66,200 |
| 2024/09/26 | 2,498 | 2,566 | 2,498 | 2,547 | +49 | +2% | 101,900 |
| 2024/09/25 | 2,501 | 2,516 | 2,475 | 2,498 | -27 | -1.1% | 47,500 |
101～
150
件表示中 / 6738件
類似銘柄と比較する
現在ご覧いただいている「井村屋Ｇ」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 |
|---|---|---|---|---|---|---|---|---|
| 井村屋Ｇ | 241,400円 | +2.7% | -7.0% | 1.28% | 16.70倍 | 1.43倍 |
|
冷菓や点心主力。大豆製品や調味料等多角化。原料の小豆相場影響大。マレーシア等へも進出 |
| はごろも | 330,500円 | +1.8% | +23.4% | 1.82% | 15.55倍 | 0.77倍 |
|
「シーチキン」はツナ缶のトップブランド。パスタ、ペットフードも展開。国内外に協力工場網 |
| かどや | 361,500円 | +10.6% | -0.6% | 2.77% | 14.16倍 | 0.97倍 |
|
ごま油で国内首位。１８５８年に小豆島で創業。原料の仕入れ・販売で三井物産と長期密接 |
| ケンコーマヨ | 189,900円 | +3.7% | +50.0% | 2.00% | 8.90倍 | 0.70倍 |
|
マヨネーズ大手、長期保存できるサラダ、卵加工品、スーパー向け総菜の４つが柱。業務用中心 |
| なとり | 206,300円 | +1.4% | +0.4% | 1.16% | 17.54倍 | 1.02倍 |
|
イカ、サラミ、チーズなどの多品種のおつまみを提供する国内最大手の総合おつまみメーカー |
市場注目の銘柄
チャート関連のコラム
