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 |
|---|---|---|---|---|---|---|---|
| 2017/05/19 | 1,944 | 1,970 | 1,931 | 1,969 | +50 | +2.6% | 39,200 |
| 2017/05/18 | 1,841 | 1,920 | 1,825 | 1,919 | +72 | +3.9% | 38,500 |
| 2017/05/17 | 1,830 | 1,900 | 1,821 | 1,847 | +31 | +1.7% | 22,900 |
| 2017/05/16 | 1,812 | 1,825 | 1,810 | 1,816 | +11 | +0.6% | 10,300 |
| 2017/05/15 | 1,800 | 1,815 | 1,790 | 1,805 | +3 | +0.2% | 9,300 |
| 2017/05/12 | 1,800 | 1,818 | 1,790 | 1,802 | +35 | +2% | 13,000 |
| 2017/05/11 | 1,762 | 1,780 | 1,762 | 1,767 | +2 | +0.1% | 6,000 |
| 2017/05/10 | 1,775 | 1,790 | 1,750 | 1,765 | -1 | -0.1% | 8,500 |
| 2017/05/09 | 1,779 | 1,849 | 1,750 | 1,766 | +107 | +6.4% | 28,200 |
| 2017/05/08 | 1,650 | 1,680 | 1,640 | 1,659 | +9 | +0.5% | 11,000 |
| 2017/05/02 | 1,645 | 1,650 | 1,634 | 1,650 | +10 | +0.6% | 2,800 |
| 2017/05/01 | 1,642 | 1,649 | 1,633 | 1,640 | -2 | -0.1% | 1,900 |
| 2017/04/28 | 1,650 | 1,650 | 1,642 | 1,642 | -8 | -0.5% | 1,000 |
| 2017/04/27 | 1,650 | 1,650 | 1,644 | 1,650 | ±0 | ±0% | 1,600 |
| 2017/04/26 | 1,660 | 1,660 | 1,632 | 1,650 | -7 | -0.4% | 3,700 |
| 2017/04/25 | 1,658 | 1,658 | 1,641 | 1,657 | -1 | -0.1% | 4,500 |
| 2017/04/24 | 1,666 | 1,666 | 1,649 | 1,658 | -9 | -0.5% | 3,700 |
| 2017/04/21 | 1,670 | 1,670 | 1,641 | 1,667 | +19 | +1.2% | 5,200 |
| 2017/04/20 | 1,650 | 1,650 | 1,625 | 1,648 | +25 | +1.5% | 2,800 |
| 2017/04/19 | 1,619 | 1,643 | 1,619 | 1,623 | +33 | +2.1% | 5,700 |
| 2017/04/18 | 1,554 | 1,600 | 1,554 | 1,590 | +40 | +2.6% | 4,000 |
| 2017/04/17 | 1,540 | 1,589 | 1,540 | 1,550 | +10 | +0.6% | 7,500 |
| 2017/04/14 | 1,550 | 1,589 | 1,540 | 1,540 | -24 | -1.5% | 3,600 |
| 2017/04/13 | 1,613 | 1,615 | 1,548 | 1,564 | -49 | -3% | 9,500 |
| 2017/04/12 | 1,681 | 1,681 | 1,613 | 1,613 | -68 | -4% | 5,300 |
| 2017/04/11 | 1,685 | 1,689 | 1,681 | 1,681 | -19 | -1.1% | 2,300 |
| 2017/04/10 | 1,691 | 1,700 | 1,685 | 1,700 | +1 | +0.1% | 3,600 |
| 2017/04/07 | 1,700 | 1,719 | 1,690 | 1,699 | -12 | -0.7% | 4,500 |
| 2017/04/06 | 1,725 | 1,747 | 1,711 | 1,711 | -22 | -1.3% | 3,100 |
| 2017/04/05 | 1,740 | 1,742 | 1,702 | 1,733 | +27 | +1.6% | 4,800 |
| 2017/04/04 | 1,700 | 1,748 | 1,680 | 1,706 | +6 | +0.4% | 6,800 |
| 2017/04/03 | 1,755 | 1,755 | 1,700 | 1,700 | -60 | -3.4% | 10,000 |
| 2017/03/31 | 1,755 | 1,799 | 1,752 | 1,760 | -2 | -0.1% | 4,500 |
| 2017/03/30 | 1,770 | 1,794 | 1,757 | 1,762 | -2 | -0.1% | 11,000 |
| 2017/03/29 | 1,801 | 1,815 | 1,723 | 1,764 | -99 | -5.3% | 18,900 |
| 2017/03/28 | 1,889 | 1,889 | 1,850 | 1,863 | -26 | -1.4% | 13,100 |
| 2017/03/27 | 1,878 | 1,892 | 1,863 | 1,889 | +11 | +0.6% | 9,600 |
| 2017/03/24 | 1,880 | 1,900 | 1,878 | 1,878 | -2 | -0.1% | 11,500 |
| 2017/03/23 | 1,852 | 1,880 | 1,852 | 1,880 | ±0 | ±0% | 7,800 |
| 2017/03/22 | 1,878 | 1,880 | 1,855 | 1,880 | -8 | -0.4% | 7,600 |
| 2017/03/21 | 1,900 | 1,900 | 1,847 | 1,888 | -13 | -0.7% | 20,700 |
| 2017/03/17 | 1,902 | 1,933 | 1,901 | 1,901 | -20 | -1% | 11,200 |
| 2017/03/16 | 1,900 | 2,100 | 1,845 | 1,921 | +121 | +6.7% | 36,300 |
| 2017/03/15 | 1,740 | 1,800 | 1,740 | 1,800 | +63 | +3.6% | 28,200 |
| 2017/03/14 | 1,700 | 1,750 | 1,697 | 1,737 | +38 | +2.2% | 22,400 |
| 2017/03/13 | 1,680 | 1,700 | 1,680 | 1,699 | +33 | +2% | 7,000 |
| 2017/03/10 | 1,650 | 1,694 | 1,650 | 1,666 | +22 | +1.3% | 10,200 |
| 2017/03/09 | 1,665 | 1,666 | 1,644 | 1,644 | -9 | -0.5% | 6,800 |
| 2017/03/08 | 1,656 | 1,659 | 1,642 | 1,653 | +12 | +0.7% | 8,000 |
| 2017/03/07 | 1,630 | 1,689 | 1,630 | 1,641 | +21 | +1.3% | 12,300 |
1951～
2000
件表示中 / 6742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 | 244,200円 | +2.7% | +1.0% | 1.47% | 13.89倍 | 1.41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 | 325,500円 | +2.2% | 0.0% | 1.84% | 13.32倍 | 0.74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 | 48,800円 | +1.1% | +0.6% | 2.05% | 10.12倍 | 1.18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 | 201,400円 | +2.3% | -9.6% | 1.29% | 19.95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 | 181,400円 | +4.1% | -0.6% | 2.59% | 8.41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
