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 |
|---|---|---|---|---|---|---|---|
| 2018/08/03 | 3,500 | 3,515 | 3,460 | 3,460 | -55 | -1.6% | 18,600 |
| 2018/08/02 | 3,520 | 3,565 | 3,515 | 3,515 | -5 | -0.1% | 9,200 |
| 2018/08/01 | 3,545 | 3,550 | 3,480 | 3,520 | -65 | -1.8% | 10,500 |
| 2018/07/31 | 3,650 | 3,650 | 3,525 | 3,585 | -40 | -1.1% | 10,800 |
| 2018/07/30 | 3,655 | 3,685 | 3,610 | 3,625 | -30 | -0.8% | 10,700 |
| 2018/07/27 | 3,670 | 3,680 | 3,615 | 3,655 | +5 | +0.1% | 15,000 |
| 2018/07/26 | 3,750 | 3,750 | 3,625 | 3,650 | +10 | +0.3% | 20,000 |
| 2018/07/25 | 3,695 | 3,695 | 3,635 | 3,640 | -55 | -1.5% | 10,100 |
| 2018/07/24 | 3,690 | 3,725 | 3,680 | 3,695 | +20 | +0.5% | 13,300 |
| 2018/07/23 | 3,680 | 3,720 | 3,665 | 3,675 | -15 | -0.4% | 9,100 |
| 2018/07/20 | 3,700 | 3,700 | 3,635 | 3,690 | -15 | -0.4% | 17,200 |
| 2018/07/19 | 3,730 | 3,760 | 3,640 | 3,705 | -20 | -0.5% | 24,600 |
| 2018/07/18 | 3,630 | 3,740 | 3,610 | 3,725 | +115 | +3.2% | 44,100 |
| 2018/07/17 | 3,405 | 3,650 | 3,405 | 3,610 | +205 | +6% | 33,700 |
| 2018/07/13 | 3,390 | 3,425 | 3,390 | 3,405 | +15 | +0.4% | 8,100 |
| 2018/07/12 | 3,370 | 3,410 | 3,370 | 3,390 | +30 | +0.9% | 6,500 |
| 2018/07/11 | 3,340 | 3,410 | 3,320 | 3,360 | +45 | +1.4% | 11,800 |
| 2018/07/10 | 3,415 | 3,450 | 3,315 | 3,315 | -100 | -2.9% | 13,000 |
| 2018/07/09 | 3,410 | 3,440 | 3,410 | 3,415 | +15 | +0.4% | 7,500 |
| 2018/07/06 | 3,310 | 3,475 | 3,310 | 3,400 | +90 | +2.7% | 15,900 |
| 2018/07/05 | 3,360 | 3,385 | 3,310 | 3,310 | -20 | -0.6% | 11,400 |
| 2018/07/04 | 3,310 | 3,345 | 3,300 | 3,330 | +5 | +0.2% | 7,700 |
| 2018/07/03 | 3,390 | 3,400 | 3,315 | 3,325 | -90 | -2.6% | 15,100 |
| 2018/07/02 | 3,560 | 3,560 | 3,400 | 3,415 | -145 | -4.1% | 11,000 |
| 2018/06/29 | 3,560 | 3,645 | 3,540 | 3,560 | -15 | -0.4% | 19,000 |
| 2018/06/28 | 3,425 | 3,600 | 3,390 | 3,575 | +145 | +4.2% | 21,400 |
| 2018/06/27 | 3,355 | 3,445 | 3,355 | 3,430 | +80 | +2.4% | 11,200 |
| 2018/06/26 | 3,330 | 3,375 | 3,330 | 3,350 | +20 | +0.6% | 6,300 |
| 2018/06/25 | 3,425 | 3,425 | 3,330 | 3,330 | -90 | -2.6% | 12,100 |
| 2018/06/22 | 3,520 | 3,520 | 3,380 | 3,420 | -110 | -3.1% | 9,400 |
| 2018/06/21 | 3,595 | 3,595 | 3,530 | 3,530 | -75 | -2.1% | 8,700 |
| 2018/06/20 | 3,605 | 3,610 | 3,570 | 3,605 | ±0 | ±0% | 8,500 |
| 2018/06/19 | 3,580 | 3,645 | 3,560 | 3,605 | ±0 | ±0% | 11,800 |
| 2018/06/18 | 3,660 | 3,660 | 3,600 | 3,605 | +40 | +1.1% | 13,200 |
| 2018/06/15 | 3,500 | 3,580 | 3,500 | 3,565 | +80 | +2.3% | 18,200 |
| 2018/06/14 | 3,480 | 3,495 | 3,440 | 3,485 | +5 | +0.1% | 9,500 |
| 2018/06/13 | 3,490 | 3,490 | 3,460 | 3,480 | +60 | +1.8% | 8,300 |
| 2018/06/12 | 3,395 | 3,495 | 3,395 | 3,420 | +45 | +1.3% | 15,500 |
| 2018/06/11 | 3,335 | 3,375 | 3,310 | 3,375 | +45 | +1.4% | 7,800 |
| 2018/06/08 | 3,285 | 3,330 | 3,280 | 3,330 | +5 | +0.2% | 12,300 |
| 2018/06/07 | 3,305 | 3,325 | 3,265 | 3,325 | +20 | +0.6% | 14,700 |
| 2018/06/06 | 3,330 | 3,330 | 3,300 | 3,305 | -35 | -1% | 11,600 |
| 2018/06/05 | 3,345 | 3,350 | 3,320 | 3,340 | -15 | -0.4% | 5,800 |
| 2018/06/04 | 3,355 | 3,380 | 3,325 | 3,355 | ±0 | ±0% | 8,700 |
| 2018/06/01 | 3,360 | 3,385 | 3,340 | 3,355 | ±0 | ±0% | 7,800 |
| 2018/05/31 | 3,405 | 3,405 | 3,345 | 3,355 | -5 | -0.1% | 8,600 |
| 2018/05/30 | 3,305 | 3,365 | 3,305 | 3,360 | -10 | -0.3% | 8,500 |
| 2018/05/29 | 3,410 | 3,415 | 3,330 | 3,370 | -70 | -2% | 12,600 |
| 2018/05/28 | 3,475 | 3,475 | 3,415 | 3,440 | -35 | -1% | 6,500 |
| 2018/05/25 | 3,460 | 3,500 | 3,460 | 3,475 | +15 | +0.4% | 6,800 |
1651～
1700
件表示中 / 6741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 | 245,900円 | +2.7% | +1.0% | 1.46% | 13.99倍 | 1.42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 | 322,500円 | +2.2% | 0.0% | 1.86% | 13.20倍 | 0.73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 |
| オエノンＨＤ | 49,500円 | +1.1% | +0.6% | 2.02% | 10.26倍 | 1.19倍 |
|
旧合同酒精。焼酎に強み。流通大手のＰＢ製造にも積極的。第２の柱確立に向け酵素医薬品育成 |
| なとり | 201,600円 | +2.3% | -9.6% | 1.29% | 19.97倍 | 0.97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 |
| ケンコーマヨ | 182,100円 | +4.1% | -0.6% | 2.58% | 8.45倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
