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 |
|---|---|---|---|---|---|---|---|
| 2018/01/30 | 4,145 | 4,740 | 4,135 | 4,700 | +595 | +14.5% | 590,100 |
| 2018/01/29 | 3,900 | 4,540 | 3,900 | 4,105 | +260 | +6.8% | 338,400 |
| 2018/01/26 | 3,795 | 3,945 | 3,775 | 3,845 | +75 | +2% | 103,100 |
| 2018/01/25 | 3,725 | 3,800 | 3,725 | 3,770 | +45 | +1.2% | 37,800 |
| 2018/01/24 | 3,785 | 3,785 | 3,725 | 3,725 | -60 | -1.6% | 31,700 |
| 2018/01/23 | 3,670 | 3,820 | 3,670 | 3,785 | +115 | +3.1% | 56,800 |
| 2018/01/22 | 3,700 | 3,730 | 3,660 | 3,670 | -15 | -0.4% | 32,200 |
| 2018/01/19 | 3,665 | 3,740 | 3,645 | 3,685 | +5 | +0.1% | 25,500 |
| 2018/01/18 | 3,665 | 3,740 | 3,605 | 3,680 | +30 | +0.8% | 46,100 |
| 2018/01/17 | 3,570 | 3,680 | 3,570 | 3,650 | +50 | +1.4% | 45,100 |
| 2018/01/16 | 3,620 | 3,620 | 3,585 | 3,600 | -80 | -2.2% | 43,000 |
| 2018/01/15 | 3,680 | 3,700 | 3,505 | 3,680 | -30 | -0.8% | 63,100 |
| 2018/01/12 | 3,805 | 3,870 | 3,650 | 3,710 | -90 | -2.4% | 78,500 |
| 2018/01/11 | 3,705 | 3,910 | 3,560 | 3,800 | +105 | +2.8% | 147,500 |
| 2018/01/10 | 3,460 | 3,700 | 3,385 | 3,695 | +240 | +6.9% | 112,700 |
| 2018/01/09 | 3,300 | 3,475 | 3,300 | 3,455 | +175 | +5.3% | 110,500 |
| 2018/01/05 | 3,180 | 3,310 | 3,180 | 3,280 | +80 | +2.5% | 78,700 |
| 2018/01/04 | 3,130 | 3,210 | 3,130 | 3,200 | +65 | +2.1% | 50,500 |
| 2017/12/29 | 3,100 | 3,155 | 3,050 | 3,135 | +85 | +2.8% | 65,700 |
| 2017/12/28 | 3,155 | 3,165 | 3,050 | 3,050 | -125 | -3.9% | 68,000 |
| 2017/12/27 | 3,105 | 3,175 | 3,045 | 3,175 | +70 | +2.3% | 89,100 |
| 2017/12/26 | 3,000 | 3,145 | 3,000 | 3,105 | +95 | +3.2% | 80,800 |
| 2017/12/25 | 2,965 | 3,025 | 2,945 | 3,010 | +45 | +1.5% | 58,500 |
| 2017/12/22 | 2,942 | 2,981 | 2,906 | 2,965 | +15 | +0.5% | 50,000 |
| 2017/12/21 | 2,925 | 2,961 | 2,860 | 2,950 | +55 | +1.9% | 68,100 |
| 2017/12/20 | 2,839 | 2,914 | 2,801 | 2,895 | +46 | +1.6% | 68,200 |
| 2017/12/19 | 2,790 | 2,850 | 2,778 | 2,849 | +56 | +2% | 72,400 |
| 2017/12/18 | 2,780 | 2,799 | 2,740 | 2,793 | +14 | +0.5% | 56,000 |
| 2017/12/15 | 2,747 | 2,785 | 2,703 | 2,779 | +32 | +1.2% | 48,300 |
| 2017/12/14 | 2,726 | 2,752 | 2,715 | 2,747 | -17 | -0.6% | 45,800 |
| 2017/12/13 | 2,702 | 2,777 | 2,668 | 2,764 | +46 | +1.7% | 77,700 |
| 2017/12/12 | 2,667 | 2,734 | 2,652 | 2,718 | +51 | +1.9% | 87,100 |
| 2017/12/11 | 2,661 | 2,688 | 2,660 | 2,667 | +12 | +0.5% | 63,200 |
| 2017/12/08 | 2,665 | 2,675 | 2,623 | 2,655 | -20 | -0.7% | 97,100 |
| 2017/12/07 | 2,623 | 2,675 | 2,621 | 2,675 | -25 | -0.9% | 294,600 |
| 2017/12/06 | 2,766 | 2,875 | 2,700 | 2,700 | -104 | -3.7% | 70,500 |
| 2017/12/05 | 2,830 | 2,830 | 2,763 | 2,804 | -45 | -1.6% | 30,200 |
| 2017/12/04 | 2,735 | 2,899 | 2,735 | 2,849 | +114 | +4.2% | 49,600 |
| 2017/12/01 | 2,774 | 2,775 | 2,719 | 2,735 | -16 | -0.6% | 21,100 |
| 2017/11/30 | 2,795 | 2,795 | 2,710 | 2,751 | +3 | +0.1% | 17,600 |
| 2017/11/29 | 2,741 | 2,798 | 2,741 | 2,748 | -20 | -0.7% | 17,400 |
| 2017/11/28 | 2,691 | 2,775 | 2,660 | 2,768 | -64 | -2.3% | 77,000 |
| 2017/11/27 | 2,949 | 2,949 | 2,815 | 2,832 | -105 | -3.6% | 44,200 |
| 2017/11/24 | 2,957 | 2,957 | 2,901 | 2,937 | -4 | -0.1% | 18,900 |
| 2017/11/22 | 2,906 | 2,958 | 2,850 | 2,941 | -15 | -0.5% | 39,400 |
| 2017/11/21 | 2,920 | 2,979 | 2,905 | 2,956 | +36 | +1.2% | 53,700 |
| 2017/11/20 | 3,170 | 3,360 | 2,830 | 2,920 | -180 | -5.8% | 274,700 |
| 2017/11/17 | 3,050 | 3,100 | 3,000 | 3,100 | +503 | +19.4% | 212,200 |
| 2017/11/16 | 2,400 | 2,597 | 2,362 | 2,597 | +500 | +23.8% | 222,200 |
| 2017/11/15 | 2,145 | 2,157 | 2,097 | 2,097 | -48 | -2.2% | 12,100 |
1851～
1900
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
