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 |
|---|---|---|---|---|---|---|---|
| 2020/06/25 | 4,055 | 4,055 | 4,005 | 4,005 | -20 | -0.5% | 3,900 |
| 2020/06/24 | 4,065 | 4,065 | 4,025 | 4,025 | -10 | -0.2% | 600 |
| 2020/06/23 | 4,080 | 4,080 | 4,015 | 4,035 | -20 | -0.5% | 1,200 |
| 2020/06/22 | 4,000 | 4,070 | 4,000 | 4,055 | +5 | +0.1% | 1,100 |
| 2020/06/19 | 4,060 | 4,060 | 4,050 | 4,050 | -40 | -1% | 1,300 |
| 2020/06/18 | 4,065 | 4,090 | 4,050 | 4,090 | +20 | +0.5% | 2,300 |
| 2020/06/17 | 4,045 | 4,085 | 4,040 | 4,070 | +25 | +0.6% | 3,400 |
| 2020/06/16 | 4,005 | 4,045 | 3,995 | 4,045 | +40 | +1% | 3,500 |
| 2020/06/15 | 4,045 | 4,080 | 3,975 | 4,005 | +5 | +0.1% | 6,700 |
| 2020/06/12 | 4,060 | 4,060 | 4,000 | 4,000 | -75 | -1.8% | 5,900 |
| 2020/06/11 | 4,150 | 4,150 | 4,055 | 4,075 | -70 | -1.7% | 3,200 |
| 2020/06/10 | 4,110 | 4,145 | 4,035 | 4,145 | +40 | +1% | 10,100 |
| 2020/06/09 | 4,120 | 4,120 | 4,035 | 4,105 | +15 | +0.4% | 4,100 |
| 2020/06/08 | 4,105 | 4,110 | 4,070 | 4,090 | -15 | -0.4% | 3,900 |
| 2020/06/05 | 4,110 | 4,110 | 4,080 | 4,105 | ±0 | ±0% | 2,600 |
| 2020/06/04 | 4,135 | 4,135 | 4,065 | 4,105 | -5 | -0.1% | 1,800 |
| 2020/06/03 | 4,140 | 4,140 | 4,090 | 4,110 | -30 | -0.7% | 3,600 |
| 2020/06/02 | 4,065 | 4,140 | 4,055 | 4,140 | +75 | +1.8% | 6,900 |
| 2020/06/01 | 4,080 | 4,080 | 4,025 | 4,065 | ±0 | ±0% | 4,500 |
| 2020/05/29 | 4,050 | 4,065 | 4,025 | 4,065 | -25 | -0.6% | 4,100 |
| 2020/05/28 | 3,985 | 4,090 | 3,985 | 4,090 | +70 | +1.7% | 8,800 |
| 2020/05/27 | 4,030 | 4,030 | 3,970 | 4,020 | -10 | -0.2% | 3,600 |
| 2020/05/26 | 3,970 | 4,030 | 3,940 | 4,030 | +70 | +1.8% | 5,100 |
| 2020/05/25 | 3,970 | 3,970 | 3,935 | 3,960 | ±0 | ±0% | 1,900 |
| 2020/05/22 | 3,945 | 3,960 | 3,920 | 3,960 | -25 | -0.6% | 2,500 |
| 2020/05/21 | 3,980 | 3,990 | 3,930 | 3,985 | +5 | +0.1% | 2,700 |
| 2020/05/20 | 3,940 | 3,980 | 3,940 | 3,980 | +45 | +1.1% | 3,400 |
| 2020/05/19 | 3,915 | 3,945 | 3,915 | 3,935 | +20 | +0.5% | 2,400 |
| 2020/05/18 | 3,930 | 3,930 | 3,885 | 3,915 | -85 | -2.1% | 8,200 |
| 2020/05/15 | 3,920 | 4,000 | 3,895 | 4,000 | +80 | +2% | 5,400 |
| 2020/05/14 | 3,965 | 3,975 | 3,920 | 3,920 | -50 | -1.3% | 1,900 |
| 2020/05/13 | 3,920 | 3,970 | 3,900 | 3,970 | +40 | +1% | 4,500 |
| 2020/05/12 | 3,970 | 3,970 | 3,925 | 3,930 | -40 | -1% | 4,700 |
| 2020/05/11 | 3,945 | 3,980 | 3,930 | 3,970 | ±0 | ±0% | 5,300 |
| 2020/05/08 | 3,930 | 3,970 | 3,905 | 3,970 | +70 | +1.8% | 4,300 |
| 2020/05/07 | 3,865 | 3,930 | 3,865 | 3,900 | +35 | +0.9% | 2,100 |
| 2020/05/01 | 3,890 | 3,890 | 3,855 | 3,865 | -25 | -0.6% | 1,300 |
| 2020/04/30 | 3,915 | 3,940 | 3,855 | 3,890 | -5 | -0.1% | 6,400 |
| 2020/04/28 | 3,885 | 3,900 | 3,830 | 3,895 | +10 | +0.3% | 4,400 |
| 2020/04/27 | 3,885 | 3,885 | 3,820 | 3,885 | -5 | -0.1% | 2,900 |
| 2020/04/24 | 3,880 | 3,890 | 3,770 | 3,890 | -10 | -0.3% | 5,100 |
| 2020/04/23 | 3,825 | 3,900 | 3,825 | 3,900 | +75 | +2% | 2,400 |
| 2020/04/22 | 3,815 | 3,840 | 3,790 | 3,825 | -40 | -1% | 3,600 |
| 2020/04/21 | 3,775 | 3,865 | 3,765 | 3,865 | +20 | +0.5% | 2,900 |
| 2020/04/20 | 3,845 | 3,865 | 3,795 | 3,845 | ±0 | ±0% | 4,100 |
| 2020/04/17 | 3,975 | 3,975 | 3,820 | 3,845 | -130 | -3.3% | 5,500 |
| 2020/04/16 | 3,830 | 3,975 | 3,825 | 3,975 | +145 | +3.8% | 6,300 |
| 2020/04/15 | 3,825 | 3,885 | 3,825 | 3,830 | -50 | -1.3% | 5,100 |
| 2020/04/14 | 3,810 | 3,880 | 3,785 | 3,880 | +70 | +1.8% | 5,300 |
| 2020/04/13 | 3,815 | 3,845 | 3,765 | 3,810 | -5 | -0.1% | 8,700 |
1201～
1250
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
