中村屋の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/02/10 | 3,320 | 3,360 | 3,320 | 3,360 | +40 | +1.2% | 8,600 |
| 2022/02/09 | 3,340 | 3,340 | 3,315 | 3,320 | -20 | -0.6% | 7,500 |
| 2022/02/08 | 3,345 | 3,350 | 3,340 | 3,340 | -10 | -0.3% | 5,500 |
| 2022/02/07 | 3,365 | 3,370 | 3,345 | 3,350 | -25 | -0.7% | 4,600 |
| 2022/02/04 | 3,410 | 3,410 | 3,350 | 3,375 | -35 | -1% | 4,300 |
| 2022/02/03 | 3,430 | 3,430 | 3,410 | 3,410 | -20 | -0.6% | 2,000 |
| 2022/02/02 | 3,370 | 3,430 | 3,370 | 3,430 | +65 | +1.9% | 7,800 |
| 2022/02/01 | 3,365 | 3,385 | 3,360 | 3,365 | -25 | -0.7% | 3,000 |
| 2022/01/31 | 3,350 | 3,390 | 3,340 | 3,390 | +30 | +0.9% | 4,700 |
| 2022/01/28 | 3,345 | 3,410 | 3,340 | 3,360 | +25 | +0.7% | 4,500 |
| 2022/01/27 | 3,420 | 3,420 | 3,335 | 3,335 | -95 | -2.8% | 12,900 |
| 2022/01/26 | 3,465 | 3,465 | 3,410 | 3,430 | -35 | -1% | 6,600 |
| 2022/01/25 | 3,510 | 3,510 | 3,460 | 3,465 | -45 | -1.3% | 11,200 |
| 2022/01/24 | 3,435 | 3,510 | 3,425 | 3,510 | +70 | +2% | 8,600 |
| 2022/01/21 | 3,400 | 3,440 | 3,400 | 3,440 | +40 | +1.2% | 5,000 |
| 2022/01/20 | 3,410 | 3,435 | 3,400 | 3,400 | -5 | -0.1% | 2,900 |
| 2022/01/19 | 3,505 | 3,510 | 3,405 | 3,405 | -105 | -3% | 12,700 |
| 2022/01/18 | 3,510 | 3,535 | 3,510 | 3,510 | ±0 | ±0% | 2,300 |
| 2022/01/17 | 3,575 | 3,600 | 3,510 | 3,510 | -65 | -1.8% | 9,500 |
| 2022/01/14 | 3,585 | 3,600 | 3,575 | 3,575 | -10 | -0.3% | 5,700 |
| 2022/01/13 | 3,600 | 3,600 | 3,585 | 3,585 | -15 | -0.4% | 1,900 |
| 2022/01/12 | 3,600 | 3,600 | 3,590 | 3,600 | ±0 | ±0% | 4,800 |
| 2022/01/11 | 3,615 | 3,615 | 3,570 | 3,600 | -15 | -0.4% | 6,700 |
| 2022/01/07 | 3,635 | 3,635 | 3,615 | 3,615 | -20 | -0.6% | 4,400 |
| 2022/01/06 | 3,640 | 3,645 | 3,625 | 3,635 | -15 | -0.4% | 2,800 |
| 2022/01/05 | 3,655 | 3,655 | 3,640 | 3,650 | -5 | -0.1% | 2,600 |
| 2022/01/04 | 3,655 | 3,655 | 3,640 | 3,655 | -5 | -0.1% | 2,000 |
| 2021/12/30 | 3,670 | 3,680 | 3,660 | 3,660 | -30 | -0.8% | 1,500 |
| 2021/12/29 | 3,615 | 3,690 | 3,615 | 3,690 | +50 | +1.4% | 4,100 |
| 2021/12/28 | 3,590 | 3,640 | 3,590 | 3,640 | +45 | +1.3% | 5,000 |
| 2021/12/27 | 3,610 | 3,610 | 3,590 | 3,595 | -15 | -0.4% | 3,800 |
| 2021/12/24 | 3,620 | 3,620 | 3,590 | 3,610 | -10 | -0.3% | 5,700 |
| 2021/12/23 | 3,630 | 3,630 | 3,620 | 3,620 | -10 | -0.3% | 1,300 |
| 2021/12/22 | 3,635 | 3,635 | 3,615 | 3,630 | -5 | -0.1% | 3,400 |
| 2021/12/21 | 3,625 | 3,640 | 3,615 | 3,635 | +10 | +0.3% | 3,300 |
| 2021/12/20 | 3,645 | 3,685 | 3,625 | 3,625 | -70 | -1.9% | 4,800 |
| 2021/12/17 | 3,710 | 3,710 | 3,600 | 3,695 | -20 | -0.5% | 14,500 |
| 2021/12/16 | 3,660 | 3,715 | 3,655 | 3,715 | +55 | +1.5% | 4,400 |
| 2021/12/15 | 3,670 | 3,690 | 3,660 | 3,660 | -30 | -0.8% | 1,700 |
| 2021/12/14 | 3,680 | 3,690 | 3,670 | 3,690 | +20 | +0.5% | 2,400 |
| 2021/12/13 | 3,680 | 3,680 | 3,670 | 3,670 | -10 | -0.3% | 3,600 |
| 2021/12/10 | 3,720 | 3,720 | 3,665 | 3,680 | +10 | +0.3% | 5,900 |
| 2021/12/09 | 3,730 | 3,730 | 3,670 | 3,670 | -60 | -1.6% | 3,700 |
| 2021/12/08 | 3,695 | 3,730 | 3,695 | 3,730 | +10 | +0.3% | 3,200 |
| 2021/12/07 | 3,665 | 3,720 | 3,650 | 3,720 | +55 | +1.5% | 4,300 |
| 2021/12/06 | 3,645 | 3,675 | 3,630 | 3,665 | +65 | +1.8% | 4,800 |
| 2021/12/03 | 3,600 | 3,610 | 3,590 | 3,600 | -5 | -0.1% | 3,300 |
| 2021/12/02 | 3,645 | 3,650 | 3,605 | 3,605 | -20 | -0.6% | 3,300 |
| 2021/12/01 | 3,600 | 3,650 | 3,600 | 3,625 | +20 | +0.6% | 3,000 |
| 2021/11/30 | 3,620 | 3,690 | 3,605 | 3,605 | -10 | -0.3% | 5,800 |
801～
850
件表示中 / 3704件
類似銘柄と比較する
現在ご覧いただいている「中村屋」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 |
|---|---|---|---|---|---|---|---|---|
| 中村屋 | 311,000円 | +1.2% | -32.7% | 2.25% | 34.55倍 | 0.66倍 |
|
和菓子老舗。中華まんが収益源で下期偏重。インドカレーの草分け。不動産賃貸事業も展開 |
| 佐藤食 | 234,900円 | +0.6% | -14.5% | 1.79% | 18.27倍 | 0.45倍 |
|
天然素材エキス専業。粉末化技術で定評。本社工場など愛知県に３工場、生産設備刷新が課題 |
| 日食品 | 321,000円 | +3.7% | -6.0% | 4.52% | 11.28倍 | 0.55倍 |
|
三菱商事子会社。コーンスターチ首位。糖化品は飲料向けなど気象条件左右。配当性向３０％目安 |
| ユタカフーズ | 199,200円 | +8.6% | -30.0% | 2.01% | 39.54倍 | 0.62倍 |
|
東海地区の中堅食品メーカー。即席麺等は東洋水産から受託。たれ、顆粒ＯＥＭも。自社製品育成 |
| ミヨシ | 161,700円 | -1.3% | -29.2% | 6.18% | 1.71倍 | 0.53倍 |
|
マーガリンやショートニング等の食品事業と工業用油脂・各種脂肪酸など油化事業の２本柱 |
市場注目の銘柄
チャート関連のコラム
