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 |
|---|---|---|---|---|---|---|---|
| 2020/05/01 | 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 |
| 2020/04/10 | 3,835 | 3,845 | 3,765 | 3,815 | -70 | -1.8% | 4,800 |
| 2020/04/09 | 3,885 | 3,920 | 3,800 | 3,885 | -45 | -1.1% | 5,100 |
| 2020/04/08 | 3,750 | 3,930 | 3,750 | 3,930 | +200 | +5.4% | 9,500 |
| 2020/04/07 | 3,660 | 3,750 | 3,615 | 3,730 | +70 | +1.9% | 6,000 |
| 2020/04/06 | 3,475 | 3,695 | 3,475 | 3,660 | +115 | +3.2% | 12,100 |
| 2020/04/03 | 3,595 | 3,660 | 3,500 | 3,545 | -120 | -3.3% | 7,000 |
| 2020/04/02 | 3,725 | 3,785 | 3,610 | 3,665 | -95 | -2.5% | 6,900 |
| 2020/04/01 | 3,900 | 3,900 | 3,750 | 3,760 | -150 | -3.8% | 7,100 |
| 2020/03/31 | 3,895 | 3,945 | 3,835 | 3,910 | -55 | -1.4% | 9,000 |
| 2020/03/30 | 3,915 | 4,000 | 3,825 | 3,965 | -150 | -3.6% | 19,700 |
| 2020/03/27 | 4,000 | 4,115 | 3,900 | 4,115 | +115 | +2.9% | 35,700 |
| 2020/03/26 | 3,855 | 4,000 | 3,850 | 4,000 | +45 | +1.1% | 16,800 |
| 2020/03/25 | 3,800 | 3,955 | 3,745 | 3,955 | +225 | +6% | 17,300 |
| 2020/03/24 | 3,840 | 3,850 | 3,630 | 3,730 | -110 | -2.9% | 17,600 |
| 2020/03/23 | 3,720 | 3,845 | 3,680 | 3,840 | +120 | +3.2% | 25,500 |
| 2020/03/19 | 3,620 | 3,720 | 3,535 | 3,720 | +80 | +2.2% | 19,000 |
| 2020/03/18 | 3,505 | 3,710 | 3,505 | 3,640 | +120 | +3.4% | 14,600 |
| 2020/03/17 | 3,180 | 3,545 | 3,180 | 3,520 | +235 | +7.2% | 18,100 |
| 2020/03/16 | 3,200 | 3,395 | 3,200 | 3,285 | +120 | +3.8% | 15,500 |
| 2020/03/13 | 3,300 | 3,360 | 3,140 | 3,165 | -270 | -7.9% | 26,000 |
| 2020/03/12 | 3,510 | 3,510 | 3,365 | 3,435 | -75 | -2.1% | 21,100 |
| 2020/03/11 | 3,485 | 3,565 | 3,485 | 3,510 | +25 | +0.7% | 7,100 |
| 2020/03/10 | 3,365 | 3,485 | 3,275 | 3,485 | +40 | +1.2% | 18,800 |
| 2020/03/09 | 3,600 | 3,600 | 3,440 | 3,445 | -175 | -4.8% | 15,200 |
| 2020/03/06 | 3,640 | 3,690 | 3,620 | 3,620 | -75 | -2% | 9,200 |
| 2020/03/05 | 3,625 | 3,770 | 3,625 | 3,695 | +40 | +1.1% | 9,200 |
| 2020/03/04 | 3,650 | 3,700 | 3,620 | 3,655 | -10 | -0.3% | 8,900 |
| 2020/03/03 | 3,850 | 3,880 | 3,660 | 3,665 | -185 | -4.8% | 16,600 |
| 2020/03/02 | 3,780 | 3,870 | 3,715 | 3,850 | +60 | +1.6% | 15,800 |
| 2020/02/28 | 3,800 | 3,855 | 3,760 | 3,790 | -30 | -0.8% | 9,700 |
| 2020/02/27 | 3,895 | 3,895 | 3,800 | 3,820 | -75 | -1.9% | 12,900 |
| 2020/02/26 | 3,900 | 3,905 | 3,825 | 3,895 | -10 | -0.3% | 12,100 |
| 2020/02/25 | 4,020 | 4,020 | 3,900 | 3,905 | -115 | -2.9% | 18,100 |
| 2020/02/21 | 4,010 | 4,040 | 4,010 | 4,020 | +5 | +0.1% | 2,200 |
| 2020/02/20 | 4,040 | 4,070 | 4,010 | 4,015 | -25 | -0.6% | 3,500 |
| 2020/02/19 | 4,020 | 4,065 | 4,020 | 4,040 | +20 | +0.5% | 4,000 |
1301～
1350
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 | 310,500円 | +1.2% | -32.7% | 2.25% | 34.49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 | 89,100円 | +4.5% | -31.8% | 0.00% | 18.99倍 | 1.93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 | 244,600円 | +8.7% | -12.1% | 2.74% | 10.91倍 | 1.78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 | 152,500円 | +4.1% | +0.5% | 1.97% | 10.92倍 | 1.17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
