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 |
|---|---|---|---|---|---|---|---|
| 2021/09/15 | 3,930 | 3,940 | 3,890 | 3,940 | +5 | +0.1% | 4,000 |
| 2021/09/14 | 3,900 | 3,935 | 3,880 | 3,935 | +35 | +0.9% | 4,100 |
| 2021/09/13 | 3,900 | 3,900 | 3,860 | 3,900 | ±0 | ±0% | 5,700 |
| 2021/09/10 | 3,880 | 3,900 | 3,865 | 3,900 | +10 | +0.3% | 8,000 |
| 2021/09/09 | 3,850 | 3,890 | 3,850 | 3,890 | +40 | +1% | 5,000 |
| 2021/09/08 | 3,820 | 3,850 | 3,815 | 3,850 | +30 | +0.8% | 4,600 |
| 2021/09/07 | 3,815 | 3,820 | 3,790 | 3,820 | +5 | +0.1% | 5,400 |
| 2021/09/06 | 3,820 | 3,820 | 3,800 | 3,815 | -5 | -0.1% | 3,900 |
| 2021/09/03 | 3,805 | 3,820 | 3,800 | 3,820 | +20 | +0.5% | 3,700 |
| 2021/09/02 | 3,825 | 3,825 | 3,795 | 3,800 | -25 | -0.7% | 1,900 |
| 2021/09/01 | 3,810 | 3,825 | 3,790 | 3,825 | +15 | +0.4% | 1,800 |
| 2021/08/31 | 3,810 | 3,820 | 3,795 | 3,810 | -5 | -0.1% | 1,800 |
| 2021/08/30 | 3,825 | 3,825 | 3,795 | 3,815 | -5 | -0.1% | 2,600 |
| 2021/08/27 | 3,810 | 3,820 | 3,795 | 3,820 | +20 | +0.5% | 1,800 |
| 2021/08/26 | 3,780 | 3,810 | 3,780 | 3,800 | -5 | -0.1% | 2,000 |
| 2021/08/25 | 3,790 | 3,805 | 3,790 | 3,805 | +5 | +0.1% | 2,300 |
| 2021/08/24 | 3,775 | 3,800 | 3,755 | 3,800 | +25 | +0.7% | 2,200 |
| 2021/08/23 | 3,790 | 3,790 | 3,765 | 3,775 | +25 | +0.7% | 2,600 |
| 2021/08/20 | 3,770 | 3,770 | 3,750 | 3,750 | -5 | -0.1% | 1,400 |
| 2021/08/19 | 3,755 | 3,755 | 3,755 | 3,755 | -15 | -0.4% | 300 |
| 2021/08/18 | 3,770 | 3,770 | 3,765 | 3,770 | +25 | +0.7% | 1,200 |
| 2021/08/17 | 3,755 | 3,770 | 3,745 | 3,745 | -5 | -0.1% | 1,300 |
| 2021/08/16 | 3,785 | 3,785 | 3,745 | 3,750 | -35 | -0.9% | 2,900 |
| 2021/08/13 | 3,770 | 3,790 | 3,770 | 3,785 | +10 | +0.3% | 1,100 |
| 2021/08/12 | 3,770 | 3,775 | 3,755 | 3,775 | +5 | +0.1% | 3,300 |
| 2021/08/11 | 3,755 | 3,775 | 3,755 | 3,770 | +10 | +0.3% | 2,200 |
| 2021/08/10 | 3,775 | 3,775 | 3,760 | 3,760 | +10 | +0.3% | 1,300 |
| 2021/08/06 | 3,745 | 3,755 | 3,735 | 3,750 | +15 | +0.4% | 1,300 |
| 2021/08/05 | 3,745 | 3,745 | 3,735 | 3,735 | +5 | +0.1% | 600 |
| 2021/08/04 | 3,740 | 3,755 | 3,730 | 3,730 | -10 | -0.3% | 1,700 |
| 2021/08/03 | 3,745 | 3,760 | 3,740 | 3,740 | -30 | -0.8% | 1,800 |
| 2021/08/02 | 3,745 | 3,785 | 3,745 | 3,770 | +30 | +0.8% | 2,600 |
| 2021/07/30 | 3,770 | 3,775 | 3,740 | 3,740 | -10 | -0.3% | 2,500 |
| 2021/07/29 | 3,750 | 3,775 | 3,740 | 3,750 | -10 | -0.3% | 2,300 |
| 2021/07/28 | 3,770 | 3,770 | 3,740 | 3,760 | ±0 | ±0% | 1,000 |
| 2021/07/27 | 3,755 | 3,775 | 3,755 | 3,760 | -10 | -0.3% | 1,600 |
| 2021/07/26 | 3,810 | 3,810 | 3,740 | 3,770 | +5 | +0.1% | 4,800 |
| 2021/07/21 | 3,735 | 3,765 | 3,735 | 3,765 | +45 | +1.2% | 1,300 |
| 2021/07/20 | 3,735 | 3,750 | 3,715 | 3,720 | -20 | -0.5% | 4,300 |
| 2021/07/19 | 3,750 | 3,760 | 3,740 | 3,740 | -10 | -0.3% | 3,800 |
| 2021/07/16 | 3,770 | 3,780 | 3,750 | 3,750 | -20 | -0.5% | 4,800 |
| 2021/07/15 | 3,820 | 3,820 | 3,770 | 3,770 | -40 | -1% | 3,500 |
| 2021/07/14 | 3,810 | 3,825 | 3,810 | 3,810 | -10 | -0.3% | 2,100 |
| 2021/07/13 | 3,835 | 3,840 | 3,805 | 3,820 | -20 | -0.5% | 12,400 |
| 2021/07/12 | 3,785 | 3,840 | 3,785 | 3,840 | +65 | +1.7% | 8,800 |
| 2021/07/09 | 3,765 | 3,780 | 3,765 | 3,775 | ±0 | ±0% | 5,300 |
| 2021/07/08 | 3,785 | 3,810 | 3,775 | 3,775 | -5 | -0.1% | 5,600 |
| 2021/07/07 | 3,785 | 3,810 | 3,780 | 3,780 | -15 | -0.4% | 3,300 |
| 2021/07/06 | 3,785 | 3,800 | 3,785 | 3,795 | +15 | +0.4% | 800 |
| 2021/07/05 | 3,800 | 3,805 | 3,780 | 3,780 | -20 | -0.5% | 1,900 |
901～
950
件表示中 / 3705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 | 313,000円 | +1.2% | -32.7% | 2.24% | 34.77倍 | 0.67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 | 231,500円 | +0.6% | -14.5% | 1.81% | 18.01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 | 319,000円 | +3.7% | -6.0% | 4.55% | 11.21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 | 0.61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 | 162,400円 | -1.3% | -29.2% | 6.16% | 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
