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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 3,265 | 3,295 | 3,245 | 3,295 | +20 | +0.6% | 65,600 |
| 2025/03/26 | 3,265 | 3,275 | 3,240 | 3,275 | +25 | +0.8% | 25,600 |
| 2025/03/25 | 3,285 | 3,285 | 3,250 | 3,250 | -25 | -0.8% | 28,600 |
| 2025/03/24 | 3,300 | 3,305 | 3,260 | 3,275 | -20 | -0.6% | 35,500 |
| 2025/03/21 | 3,295 | 3,305 | 3,270 | 3,295 | -5 | -0.2% | 32,500 |
| 2025/03/19 | 3,300 | 3,310 | 3,285 | 3,300 | ±0 | ±0% | 12,200 |
| 2025/03/18 | 3,265 | 3,300 | 3,265 | 3,300 | +35 | +1.1% | 12,700 |
| 2025/03/17 | 3,270 | 3,270 | 3,250 | 3,265 | +10 | +0.3% | 14,100 |
| 2025/03/14 | 3,265 | 3,285 | 3,255 | 3,255 | -15 | -0.5% | 8,400 |
| 2025/03/13 | 3,265 | 3,270 | 3,250 | 3,270 | +5 | +0.2% | 11,200 |
| 2025/03/12 | 3,240 | 3,275 | 3,240 | 3,265 | +25 | +0.8% | 6,600 |
| 2025/03/11 | 3,205 | 3,280 | 3,205 | 3,240 | ±0 | ±0% | 9,400 |
| 2025/03/10 | 3,265 | 3,265 | 3,215 | 3,240 | +10 | +0.3% | 12,900 |
| 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 |
101～
150
件表示中 / 3767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 | 314,000円 | +1.2% | -32.7% | 2.23% | 34.88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 |
| ミヨシ | 217,100円 | -1.3% | -29.2% | 4.61% | 2.29倍 | 0.57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 |
| イフジ産業 | 235,000円 | +8.7% | -12.1% | 2.85% | 10.48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 |
| ユタカフーズ | 203,500円 | +8.6% | -30.0% | 1.97% | 40.39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 |
| シノブフース | 151,000円 | +4.1% | +0.5% | 1.99% | 10.81倍 | 1.15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 |
市場注目の銘柄
チャート関連のコラム
