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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 3,290 | 3,290 | 3,220 | 3,230 | -65 | -2% | 15,900 |
| 2025/03/06 | 3,250 | 3,295 | 3,250 | 3,295 | +45 | +1.4% | 11,600 |
| 2025/03/05 | 3,230 | 3,250 | 3,225 | 3,250 | +25 | +0.8% | 7,900 |
| 2025/03/04 | 3,230 | 3,235 | 3,215 | 3,225 | ±0 | ±0% | 5,200 |
| 2025/03/03 | 3,180 | 3,225 | 3,180 | 3,225 | +45 | +1.4% | 8,600 |
| 2025/02/28 | 3,200 | 3,205 | 3,170 | 3,180 | -20 | -0.6% | 9,400 |
| 2025/02/27 | 3,185 | 3,200 | 3,180 | 3,200 | +10 | +0.3% | 5,900 |
| 2025/02/26 | 3,185 | 3,195 | 3,175 | 3,190 | -5 | -0.2% | 4,700 |
| 2025/02/25 | 3,190 | 3,195 | 3,180 | 3,195 | +5 | +0.2% | 5,000 |
| 2025/02/21 | 3,170 | 3,190 | 3,160 | 3,190 | +25 | +0.8% | 2,200 |
| 2025/02/20 | 3,170 | 3,190 | 3,165 | 3,165 | -10 | -0.3% | 2,800 |
| 2025/02/19 | 3,175 | 3,185 | 3,170 | 3,175 | ±0 | ±0% | 1,900 |
| 2025/02/18 | 3,165 | 3,180 | 3,165 | 3,175 | +5 | +0.2% | 1,900 |
| 2025/02/17 | 3,170 | 3,180 | 3,170 | 3,170 | ±0 | ±0% | 2,300 |
| 2025/02/14 | 3,180 | 3,180 | 3,170 | 3,170 | -10 | -0.3% | 1,700 |
| 2025/02/13 | 3,180 | 3,190 | 3,165 | 3,180 | +15 | +0.5% | 3,100 |
| 2025/02/12 | 3,175 | 3,175 | 3,160 | 3,165 | -10 | -0.3% | 4,100 |
| 2025/02/10 | 3,180 | 3,190 | 3,145 | 3,175 | -5 | -0.2% | 4,300 |
| 2025/02/07 | 3,175 | 3,200 | 3,170 | 3,180 | +15 | +0.5% | 5,600 |
| 2025/02/06 | 3,145 | 3,165 | 3,145 | 3,165 | +30 | +1% | 2,600 |
| 2025/02/05 | 3,165 | 3,165 | 3,135 | 3,135 | -5 | -0.2% | 3,700 |
| 2025/02/04 | 3,150 | 3,165 | 3,135 | 3,140 | +5 | +0.2% | 2,800 |
| 2025/02/03 | 3,165 | 3,165 | 3,135 | 3,135 | -30 | -0.9% | 5,700 |
| 2025/01/31 | 3,170 | 3,175 | 3,150 | 3,165 | ±0 | ±0% | 3,000 |
| 2025/01/30 | 3,155 | 3,165 | 3,155 | 3,165 | +10 | +0.3% | 4,100 |
| 2025/01/29 | 3,160 | 3,165 | 3,130 | 3,155 | ±0 | ±0% | 3,200 |
| 2025/01/28 | 3,145 | 3,170 | 3,145 | 3,155 | +10 | +0.3% | 4,800 |
| 2025/01/27 | 3,115 | 3,145 | 3,115 | 3,145 | +35 | +1.1% | 3,500 |
| 2025/01/24 | 3,115 | 3,120 | 3,105 | 3,110 | +5 | +0.2% | 3,000 |
| 2025/01/23 | 3,120 | 3,120 | 3,105 | 3,105 | -25 | -0.8% | 3,800 |
| 2025/01/22 | 3,135 | 3,135 | 3,110 | 3,130 | +10 | +0.3% | 1,900 |
| 2025/01/21 | 3,115 | 3,135 | 3,105 | 3,120 | +5 | +0.2% | 4,500 |
| 2025/01/20 | 3,105 | 3,140 | 3,105 | 3,115 | +15 | +0.5% | 3,100 |
| 2025/01/17 | 3,110 | 3,115 | 3,100 | 3,100 | -5 | -0.2% | 4,200 |
| 2025/01/16 | 3,150 | 3,155 | 3,105 | 3,105 | -45 | -1.4% | 9,000 |
| 2025/01/15 | 3,155 | 3,160 | 3,150 | 3,150 | ±0 | ±0% | 2,900 |
| 2025/01/14 | 3,160 | 3,165 | 3,150 | 3,150 | -10 | -0.3% | 5,000 |
| 2025/01/10 | 3,170 | 3,170 | 3,160 | 3,160 | ±0 | ±0% | 2,400 |
| 2025/01/09 | 3,185 | 3,190 | 3,160 | 3,160 | -25 | -0.8% | 6,000 |
| 2025/01/08 | 3,185 | 3,205 | 3,180 | 3,185 | ±0 | ±0% | 2,100 |
| 2025/01/07 | 3,185 | 3,195 | 3,180 | 3,185 | +5 | +0.2% | 4,700 |
| 2025/01/06 | 3,230 | 3,240 | 3,180 | 3,180 | -20 | -0.6% | 4,600 |
| 2024/12/30 | 3,250 | 3,250 | 3,200 | 3,200 | -35 | -1.1% | 3,200 |
| 2024/12/27 | 3,220 | 3,235 | 3,215 | 3,235 | +15 | +0.5% | 3,000 |
| 2024/12/26 | 3,200 | 3,220 | 3,185 | 3,220 | +15 | +0.5% | 4,500 |
| 2024/12/25 | 3,195 | 3,205 | 3,160 | 3,205 | +30 | +0.9% | 6,700 |
| 2024/12/24 | 3,180 | 3,195 | 3,175 | 3,175 | -5 | -0.2% | 2,400 |
| 2024/12/23 | 3,195 | 3,195 | 3,175 | 3,180 | -15 | -0.5% | 2,900 |
| 2024/12/20 | 3,200 | 3,200 | 3,185 | 3,195 | -5 | -0.2% | 2,600 |
| 2024/12/19 | 3,175 | 3,200 | 3,175 | 3,200 | +20 | +0.6% | 3,000 |
51～
100
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 | 310,000円 | +1.2% | -32.7% | 2.26% | 34.44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 | 230,500円 | +0.6% | -14.5% | 1.82% | 17.93倍 | 0.44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 | 314,500円 | +3.7% | -6.0% | 4.61% | 11.05倍 | 0.54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 | 199,900円 | +8.6% | -30.0% | 2.00% | 39.68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 | 162,100円 | -1.3% | -29.2% | 6.17% | 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
