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 |
|---|---|---|---|---|---|---|---|
| 2021/05/13 | 3,800 | 3,825 | 3,780 | 3,780 | -20 | -0.5% | 4,500 |
| 2021/05/12 | 3,830 | 3,830 | 3,785 | 3,800 | -30 | -0.8% | 8,300 |
| 2021/05/11 | 3,850 | 3,850 | 3,830 | 3,830 | -20 | -0.5% | 3,400 |
| 2021/05/10 | 3,840 | 3,850 | 3,820 | 3,850 | +10 | +0.3% | 2,100 |
| 2021/05/07 | 3,800 | 3,845 | 3,800 | 3,840 | +45 | +1.2% | 3,600 |
| 2021/05/06 | 3,800 | 3,845 | 3,795 | 3,795 | -5 | -0.1% | 4,000 |
| 2021/04/30 | 3,820 | 3,825 | 3,800 | 3,800 | -20 | -0.5% | 6,100 |
| 2021/04/28 | 3,820 | 3,850 | 3,815 | 3,820 | +5 | +0.1% | 2,600 |
| 2021/04/27 | 3,820 | 3,835 | 3,815 | 3,815 | -5 | -0.1% | 4,000 |
| 2021/04/26 | 3,845 | 3,845 | 3,815 | 3,820 | ±0 | ±0% | 3,600 |
| 2021/04/23 | 3,820 | 3,835 | 3,820 | 3,820 | -15 | -0.4% | 2,100 |
| 2021/04/22 | 3,820 | 3,845 | 3,820 | 3,835 | +15 | +0.4% | 1,900 |
| 2021/04/21 | 3,820 | 3,845 | 3,820 | 3,820 | -10 | -0.3% | 3,400 |
| 2021/04/20 | 3,860 | 3,865 | 3,830 | 3,830 | -30 | -0.8% | 7,500 |
| 2021/04/19 | 3,860 | 3,875 | 3,860 | 3,860 | ±0 | ±0% | 1,100 |
| 2021/04/16 | 3,875 | 3,900 | 3,860 | 3,860 | -10 | -0.3% | 2,500 |
| 2021/04/15 | 3,880 | 3,890 | 3,870 | 3,870 | +10 | +0.3% | 1,200 |
| 2021/04/14 | 3,855 | 3,860 | 3,855 | 3,860 | +5 | +0.1% | 1,000 |
| 2021/04/13 | 3,880 | 3,885 | 3,855 | 3,855 | -20 | -0.5% | 4,300 |
| 2021/04/12 | 3,860 | 3,885 | 3,860 | 3,875 | +25 | +0.6% | 4,100 |
| 2021/04/09 | 3,885 | 3,885 | 3,850 | 3,850 | -20 | -0.5% | 4,900 |
| 2021/04/08 | 3,890 | 3,900 | 3,870 | 3,870 | -60 | -1.5% | 4,000 |
| 2021/04/07 | 3,890 | 3,930 | 3,890 | 3,930 | +60 | +1.6% | 3,200 |
| 2021/04/06 | 3,910 | 3,945 | 3,870 | 3,870 | -40 | -1% | 4,700 |
| 2021/04/05 | 3,885 | 3,920 | 3,875 | 3,910 | +10 | +0.3% | 4,900 |
| 2021/04/02 | 3,890 | 3,905 | 3,860 | 3,900 | +60 | +1.6% | 2,500 |
| 2021/04/01 | 3,955 | 3,955 | 3,840 | 3,840 | -45 | -1.2% | 6,700 |
| 2021/03/31 | 3,990 | 4,015 | 3,885 | 3,885 | -105 | -2.6% | 6,900 |
| 2021/03/30 | 4,065 | 4,065 | 3,980 | 3,990 | -205 | -4.9% | 14,800 |
| 2021/03/29 | 4,135 | 4,195 | 4,110 | 4,195 | -5 | -0.1% | 41,800 |
| 2021/03/26 | 4,100 | 4,200 | 4,100 | 4,200 | +100 | +2.4% | 7,600 |
| 2021/03/25 | 4,070 | 4,100 | 4,065 | 4,100 | +35 | +0.9% | 6,600 |
| 2021/03/24 | 4,160 | 4,160 | 4,050 | 4,065 | -105 | -2.5% | 8,300 |
| 2021/03/23 | 4,205 | 4,205 | 4,170 | 4,170 | -40 | -1% | 3,900 |
| 2021/03/22 | 4,190 | 4,210 | 4,170 | 4,210 | +10 | +0.2% | 11,100 |
| 2021/03/19 | 4,185 | 4,200 | 4,155 | 4,200 | +5 | +0.1% | 6,300 |
| 2021/03/18 | 4,160 | 4,195 | 4,160 | 4,195 | +10 | +0.2% | 6,900 |
| 2021/03/17 | 4,110 | 4,185 | 4,110 | 4,185 | +35 | +0.8% | 5,100 |
| 2021/03/16 | 4,085 | 4,150 | 4,085 | 4,150 | +30 | +0.7% | 4,200 |
| 2021/03/15 | 4,080 | 4,125 | 4,055 | 4,120 | +85 | +2.1% | 8,700 |
| 2021/03/12 | 4,100 | 4,115 | 4,035 | 4,035 | -65 | -1.6% | 11,900 |
| 2021/03/11 | 4,070 | 4,100 | 4,070 | 4,100 | +5 | +0.1% | 6,800 |
| 2021/03/10 | 4,080 | 4,100 | 4,070 | 4,095 | ±0 | ±0% | 5,600 |
| 2021/03/09 | 4,065 | 4,095 | 4,030 | 4,095 | ±0 | ±0% | 7,200 |
| 2021/03/08 | 4,070 | 4,095 | 4,060 | 4,095 | +25 | +0.6% | 4,900 |
| 2021/03/05 | 4,075 | 4,090 | 4,010 | 4,070 | -5 | -0.1% | 6,800 |
| 2021/03/04 | 4,010 | 4,075 | 3,985 | 4,075 | +60 | +1.5% | 4,100 |
| 2021/03/03 | 3,980 | 4,015 | 3,970 | 4,015 | +30 | +0.8% | 3,200 |
| 2021/03/02 | 3,965 | 3,995 | 3,965 | 3,985 | +45 | +1.1% | 4,100 |
| 2021/03/01 | 3,950 | 3,980 | 3,920 | 3,940 | -5 | -0.1% | 6,000 |
1051～
1100
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
