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 |
|---|---|---|---|---|---|---|---|
| 2021/10/07 | 3,770 | 3,770 | 3,755 | 3,755 | -15 | -0.4% | 2,500 |
| 2021/10/06 | 3,805 | 3,805 | 3,765 | 3,770 | -10 | -0.3% | 3,700 |
| 2021/10/05 | 3,800 | 3,835 | 3,780 | 3,780 | -25 | -0.7% | 3,400 |
| 2021/10/04 | 3,830 | 3,840 | 3,805 | 3,805 | -20 | -0.5% | 3,100 |
| 2021/10/01 | 3,880 | 3,880 | 3,825 | 3,825 | -55 | -1.4% | 5,500 |
| 2021/09/30 | 3,910 | 3,910 | 3,880 | 3,880 | -30 | -0.8% | 2,300 |
| 2021/09/29 | 3,930 | 3,935 | 3,910 | 3,910 | -55 | -1.4% | 5,600 |
| 2021/09/28 | 3,965 | 3,965 | 3,910 | 3,965 | ±0 | ±0% | 4,600 |
| 2021/09/27 | 3,965 | 3,975 | 3,945 | 3,965 | +10 | +0.3% | 5,400 |
| 2021/09/24 | 3,900 | 3,955 | 3,875 | 3,955 | +60 | +1.5% | 5,000 |
| 2021/09/22 | 3,945 | 3,945 | 3,820 | 3,895 | -50 | -1.3% | 3,300 |
| 2021/09/21 | 3,900 | 3,945 | 3,900 | 3,945 | -10 | -0.3% | 4,200 |
| 2021/09/17 | 3,945 | 3,955 | 3,920 | 3,955 | +10 | +0.3% | 5,100 |
| 2021/09/16 | 3,940 | 3,945 | 3,900 | 3,945 | +5 | +0.1% | 3,100 |
| 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 |
951～
1000
件表示中 / 3769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 | 312,000円 | +1.2% | -32.7% | 2.24% | 34.66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 |
| ヨシムラフード | 89,700円 | +4.5% | -31.8% | 0.00% | 19.12倍 | 1.94倍 |
|
複数の中小食品企業をＭ＆Ａし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
| イフジ産業 | 234,500円 | +8.7% | -12.1% | 2.86% | 10.46倍 | 1.71倍 |
|
液卵製販２位。製パン、製菓向け中心。全国４工場体制で安定供給。連結配当性向２５～３０％メド |
| シノブフース | 149,000円 | +4.1% | +0.5% | 2.01% | 10.67倍 | 1.14倍 |
|
米飯や調理パンを製造。大手コンビニ向け５割以上、スーパーや生協、カフェにも。冷食育成中 |
| ユタカフーズ | 204,700円 | +8.6% | -30.0% | 1.95% | 40.63倍 | 0.63倍 |
|
東洋水産向けチルド食品、麺用粉末・液体調味料が軸。顆粒・たれＯＥＭ、だし等自社製品も展開 |
市場注目の銘柄
チャート関連のコラム
