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 |
|---|---|---|---|---|---|---|---|
| 2005/12/13 | 1,220 | 1,220 | 1,200 | 1,200 | ±0 | ±0% | 8,000 |
| 2005/12/12 | 1,160 | 1,200 | 1,160 | 1,200 | +40 | +3.4% | 9,500 |
| 2005/12/09 | 1,146 | 1,160 | 1,138 | 1,160 | +20 | +1.8% | 9,500 |
| 2005/12/08 | 1,138 | 1,140 | 1,138 | 1,140 | ±0 | ±0% | 1,000 |
| 2005/12/07 | 1,140 | 1,140 | 1,140 | 1,140 | -10 | -0.9% | 3,500 |
| 2005/12/06 | 1,140 | 1,150 | 1,140 | 1,150 | +4 | +0.3% | 3,500 |
| 2005/12/05 | 1,148 | 1,148 | 1,138 | 1,146 | +6 | +0.5% | 10,000 |
| 2005/12/02 | 1,142 | 1,142 | 1,140 | 1,140 | ±0 | ±0% | 3,500 |
| 2005/12/01 | 1,142 | 1,142 | 1,140 | 1,140 | -10 | -0.9% | 1,000 |
| 2005/11/30 | 1,142 | 1,150 | 1,140 | 1,150 | +6 | +0.5% | 5,000 |
| 2005/11/29 | 1,142 | 1,144 | 1,142 | 1,144 | ±0 | ±0% | 1,500 |
| 2005/11/28 | 1,140 | 1,144 | 1,130 | 1,144 | +4 | +0.4% | 3,000 |
| 2005/11/25 | 1,130 | 1,140 | 1,130 | 1,140 | +10 | +0.9% | 5,000 |
| 2005/11/24 | 1,112 | 1,130 | 1,112 | 1,130 | +10 | +0.9% | 2,500 |
| 2005/11/22 | 1,120 | 1,120 | 1,120 | 1,120 | -6 | -0.5% | 1,000 |
| 2005/11/21 | 1,132 | 1,134 | 1,124 | 1,126 | -6 | -0.5% | 5,500 |
| 2005/11/18 | 1,132 | 1,132 | 1,132 | 1,132 | +2 | +0.2% | 500 |
| 2005/11/17 | 1,122 | 1,130 | 1,110 | 1,130 | ±0 | ±0% | 3,000 |
| 2005/11/16 | 1,138 | 1,138 | 1,120 | 1,130 | -8 | -0.7% | 1,500 |
| 2005/11/15 | 1,140 | 1,140 | 1,106 | 1,138 | +32 | +2.9% | 12,000 |
| 2005/11/14 | 1,112 | 1,126 | 1,106 | 1,106 | - | - | 5,000 |
| 2005/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/11/10 | 1,106 | 1,106 | 1,104 | 1,104 | -2 | -0.2% | 1,000 |
| 2005/11/09 | 1,106 | 1,106 | 1,106 | 1,106 | +4 | +0.4% | 500 |
| 2005/11/08 | 1,128 | 1,128 | 1,102 | 1,102 | -24 | -2.1% | 6,500 |
| 2005/11/07 | 1,116 | 1,138 | 1,102 | 1,126 | +28 | +2.6% | 8,500 |
| 2005/11/04 | 1,088 | 1,098 | 1,088 | 1,098 | +12 | +1.1% | 5,500 |
| 2005/11/02 | 1,082 | 1,086 | 1,080 | 1,086 | +10 | +0.9% | 4,500 |
| 2005/11/01 | 1,080 | 1,080 | 1,076 | 1,076 | -8 | -0.7% | 1,500 |
| 2005/10/31 | 1,084 | 1,084 | 1,084 | 1,084 | +10 | +0.9% | 500 |
| 2005/10/28 | 1,072 | 1,074 | 1,072 | 1,074 | -10 | -0.9% | 2,000 |
| 2005/10/27 | 1,084 | 1,084 | 1,084 | 1,084 | ±0 | ±0% | 500 |
| 2005/10/26 | 1,084 | 1,084 | 1,084 | 1,084 | +12 | +1.1% | 1,000 |
| 2005/10/25 | 1,090 | 1,090 | 1,072 | 1,072 | -8 | -0.7% | 5,500 |
| 2005/10/24 | 1,088 | 1,088 | 1,080 | 1,080 | -8 | -0.7% | 2,500 |
| 2005/10/21 | 1,060 | 1,088 | 1,060 | 1,088 | +10 | +0.9% | 4,500 |
| 2005/10/20 | 1,084 | 1,084 | 1,078 | 1,078 | +14 | +1.3% | 3,000 |
| 2005/10/19 | 1,092 | 1,092 | 1,062 | 1,064 | -30 | -2.7% | 6,500 |
| 2005/10/18 | 1,060 | 1,198 | 1,060 | 1,094 | +34 | +3.2% | 30,500 |
| 2005/10/17 | 1,058 | 1,060 | 1,058 | 1,060 | ±0 | ±0% | 6,500 |
| 2005/10/14 | 1,052 | 1,060 | 1,052 | 1,060 | +12 | +1.1% | 3,500 |
| 2005/10/13 | 1,048 | 1,058 | 1,048 | 1,048 | +6 | +0.6% | 3,500 |
| 2005/10/12 | 1,044 | 1,068 | 1,042 | 1,042 | -2 | -0.2% | 4,000 |
| 2005/10/11 | 1,042 | 1,044 | 1,040 | 1,044 | +2 | +0.2% | 2,500 |
| 2005/10/07 | 1,044 | 1,044 | 1,042 | 1,042 | -2 | -0.2% | 1,000 |
| 2005/10/06 | 1,048 | 1,048 | 1,044 | 1,044 | -6 | -0.6% | 3,000 |
| 2005/10/05 | 1,070 | 1,070 | 1,044 | 1,050 | ±0 | ±0% | 7,500 |
| 2005/10/04 | 1,076 | 1,076 | 1,050 | 1,050 | +6 | +0.6% | 1,500 |
| 2005/10/03 | 1,070 | 1,070 | 1,044 | 1,044 | -34 | -3.2% | 1,500 |
| 2005/09/30 | 1,080 | 1,080 | 1,078 | 1,078 | -2 | -0.2% | 1,500 |
4751～
4800
件表示中 / 6740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 | 250,100円 | +2.7% | +1.0% | 1.44% | 14.22倍 | 1.45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 |
| やまみ | 492,000円 | +10.5% | -23.2% | 1.46% | 24.54倍 | 3.52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 |
| かどや | 360,500円 | +1.4% | -5.7% | 2.64% | 15.43倍 | 0.94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 |
| オエノンＨＤ | 49,400円 | +1.1% | +0.6% | 2.02% | 10.24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 | 203,000円 | +2.3% | -9.6% | 1.28% | 20.11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 |
市場注目の銘柄
チャート関連のコラム
