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 |
|---|---|---|---|---|---|---|---|
| 2018/04/12 | 3,650 | 3,655 | 3,590 | 3,600 | -35 | -1% | 12,000 |
| 2018/04/11 | 3,730 | 3,740 | 3,600 | 3,635 | -90 | -2.4% | 19,200 |
| 2018/04/10 | 3,780 | 3,815 | 3,725 | 3,725 | -55 | -1.5% | 15,200 |
| 2018/04/09 | 3,850 | 3,850 | 3,770 | 3,780 | -75 | -1.9% | 18,000 |
| 2018/04/06 | 3,800 | 3,895 | 3,790 | 3,855 | +25 | +0.7% | 19,500 |
| 2018/04/05 | 3,825 | 3,855 | 3,755 | 3,830 | +5 | +0.1% | 19,900 |
| 2018/04/04 | 3,785 | 3,840 | 3,750 | 3,825 | +40 | +1.1% | 17,600 |
| 2018/04/03 | 3,845 | 3,845 | 3,770 | 3,785 | -105 | -2.7% | 13,400 |
| 2018/04/02 | 3,925 | 3,925 | 3,845 | 3,890 | +25 | +0.6% | 11,500 |
| 2018/03/30 | 3,935 | 3,935 | 3,850 | 3,865 | -70 | -1.8% | 10,300 |
| 2018/03/29 | 3,825 | 3,945 | 3,820 | 3,935 | +140 | +3.7% | 16,200 |
| 2018/03/28 | 3,835 | 3,885 | 3,760 | 3,795 | -165 | -4.2% | 20,400 |
| 2018/03/27 | 3,890 | 3,965 | 3,855 | 3,960 | +210 | +5.6% | 20,800 |
| 2018/03/26 | 3,755 | 3,780 | 3,715 | 3,750 | -50 | -1.3% | 21,200 |
| 2018/03/23 | 3,810 | 3,860 | 3,790 | 3,800 | -80 | -2.1% | 16,300 |
| 2018/03/22 | 3,815 | 3,890 | 3,805 | 3,880 | +50 | +1.3% | 10,100 |
| 2018/03/20 | 3,850 | 3,850 | 3,780 | 3,830 | -40 | -1% | 16,200 |
| 2018/03/19 | 3,910 | 3,910 | 3,800 | 3,870 | -70 | -1.8% | 17,400 |
| 2018/03/16 | 3,950 | 4,000 | 3,920 | 3,940 | +5 | +0.1% | 12,400 |
| 2018/03/15 | 3,920 | 4,000 | 3,920 | 3,935 | +15 | +0.4% | 15,700 |
| 2018/03/14 | 3,860 | 3,955 | 3,860 | 3,920 | -5 | -0.1% | 14,300 |
| 2018/03/13 | 3,855 | 3,925 | 3,750 | 3,925 | +30 | +0.8% | 21,600 |
| 2018/03/12 | 3,880 | 3,900 | 3,820 | 3,895 | +85 | +2.2% | 18,300 |
| 2018/03/09 | 3,890 | 3,890 | 3,770 | 3,810 | +40 | +1.1% | 26,300 |
| 2018/03/08 | 3,825 | 3,835 | 3,755 | 3,770 | -55 | -1.4% | 19,600 |
| 2018/03/07 | 3,945 | 3,955 | 3,805 | 3,825 | -175 | -4.4% | 29,400 |
| 2018/03/06 | 3,900 | 4,015 | 3,875 | 4,000 | +180 | +4.7% | 22,600 |
| 2018/03/05 | 3,975 | 4,055 | 3,820 | 3,820 | -180 | -4.5% | 35,500 |
| 2018/03/02 | 3,880 | 4,040 | 3,830 | 4,000 | +95 | +2.4% | 41,800 |
| 2018/03/01 | 4,025 | 4,025 | 3,880 | 3,905 | -95 | -2.4% | 30,500 |
| 2018/02/28 | 4,060 | 4,060 | 3,985 | 4,000 | -75 | -1.8% | 39,900 |
| 2018/02/27 | 4,095 | 4,120 | 4,050 | 4,075 | -45 | -1.1% | 19,600 |
| 2018/02/26 | 4,155 | 4,155 | 4,055 | 4,120 | +45 | +1.1% | 23,800 |
| 2018/02/23 | 4,110 | 4,175 | 4,050 | 4,075 | -70 | -1.7% | 28,600 |
| 2018/02/22 | 4,135 | 4,205 | 4,065 | 4,145 | +40 | +1% | 35,200 |
| 2018/02/21 | 4,270 | 4,270 | 4,055 | 4,105 | -115 | -2.7% | 52,800 |
| 2018/02/20 | 4,295 | 4,350 | 4,220 | 4,220 | -75 | -1.7% | 33,500 |
| 2018/02/19 | 4,320 | 4,400 | 4,225 | 4,295 | +75 | +1.8% | 34,300 |
| 2018/02/16 | 4,175 | 4,340 | 4,175 | 4,220 | +50 | +1.2% | 39,400 |
| 2018/02/15 | 4,190 | 4,230 | 4,090 | 4,170 | -20 | -0.5% | 33,900 |
| 2018/02/14 | 4,250 | 4,310 | 4,170 | 4,190 | +50 | +1.2% | 34,300 |
| 2018/02/13 | 4,255 | 4,365 | 4,135 | 4,140 | -80 | -1.9% | 37,400 |
| 2018/02/09 | 4,035 | 4,285 | 4,005 | 4,220 | -15 | -0.4% | 30,300 |
| 2018/02/08 | 4,120 | 4,300 | 4,120 | 4,235 | +135 | +3.3% | 35,700 |
| 2018/02/07 | 4,415 | 4,510 | 4,030 | 4,100 | -245 | -5.6% | 130,400 |
| 2018/02/06 | 4,300 | 4,450 | 4,000 | 4,345 | +25 | +0.6% | 148,200 |
| 2018/02/05 | 4,355 | 4,500 | 4,315 | 4,320 | -175 | -3.9% | 70,500 |
| 2018/02/02 | 4,440 | 4,530 | 4,375 | 4,495 | -10 | -0.2% | 86,500 |
| 2018/02/01 | 4,750 | 4,775 | 4,415 | 4,505 | -220 | -4.7% | 166,100 |
| 2018/01/31 | 4,700 | 4,895 | 4,675 | 4,725 | +25 | +0.5% | 478,400 |
1801～
1850
件表示中 / 6814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 | 253,800円 | +2.7% | +1.0% | 1.42% | 14.44倍 | 1.47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 | 335,500円 | +2.2% | 0.0% | 1.79% | 13.73倍 | 0.76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 |
| 柿安本店 | 269,500円 | +0.8% | +0.8% | 3.15% | 30.37倍 | 1.72倍 |
|
精肉店の老舗。百貨店に精肉、総菜店を展開。松阪牛販売に強み。外食事業も。和菓子を育成中 |
| モロゾフ | 154,600円 | -0.3% | -49.5% | 0.91% | 53.89倍 | 1.60倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
| やまみ | 468,500円 | +9.2% | +15.5% | 1.54% | 23.72倍 | 3.13倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
市場注目の銘柄
チャート関連のコラム
