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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 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 |
| 2025/01/10 | 3,170 | 3,170 | 3,160 | 3,160 | ±0 | ±0% | 2,400 |
| 2025/01/09 | 3,185 | 3,190 | 3,160 | 3,160 | -25 | -0.8% | 6,000 |
| 2025/01/08 | 3,185 | 3,205 | 3,180 | 3,185 | ±0 | ±0% | 2,100 |
| 2025/01/07 | 3,185 | 3,195 | 3,180 | 3,185 | +5 | +0.2% | 4,700 |
| 2025/01/06 | 3,230 | 3,240 | 3,180 | 3,180 | -20 | -0.6% | 4,600 |
| 2024/12/30 | 3,250 | 3,250 | 3,200 | 3,200 | -35 | -1.1% | 3,200 |
| 2024/12/27 | 3,220 | 3,235 | 3,215 | 3,235 | +15 | +0.5% | 3,000 |
| 2024/12/26 | 3,200 | 3,220 | 3,185 | 3,220 | +15 | +0.5% | 4,500 |
| 2024/12/25 | 3,195 | 3,205 | 3,160 | 3,205 | +30 | +0.9% | 6,700 |
| 2024/12/24 | 3,180 | 3,195 | 3,175 | 3,175 | -5 | -0.2% | 2,400 |
| 2024/12/23 | 3,195 | 3,195 | 3,175 | 3,180 | -15 | -0.5% | 2,900 |
| 2024/12/20 | 3,200 | 3,200 | 3,185 | 3,195 | -5 | -0.2% | 2,600 |
| 2024/12/19 | 3,175 | 3,200 | 3,175 | 3,200 | +20 | +0.6% | 3,000 |
| 2024/12/18 | 3,190 | 3,195 | 3,180 | 3,180 | -10 | -0.3% | 900 |
| 2024/12/17 | 3,195 | 3,195 | 3,180 | 3,190 | +10 | +0.3% | 2,400 |
| 2024/12/16 | 3,190 | 3,200 | 3,180 | 3,180 | -10 | -0.3% | 1,500 |
| 2024/12/13 | 3,190 | 3,205 | 3,190 | 3,190 | ±0 | ±0% | 4,900 |
| 2024/12/12 | 3,180 | 3,195 | 3,175 | 3,190 | +15 | +0.5% | 3,900 |
| 2024/12/11 | 3,200 | 3,200 | 3,170 | 3,175 | -5 | -0.2% | 4,400 |
| 2024/12/10 | 3,200 | 3,200 | 3,180 | 3,180 | -5 | -0.2% | 2,900 |
| 2024/12/09 | 3,210 | 3,215 | 3,185 | 3,185 | -25 | -0.8% | 2,400 |
| 2024/12/06 | 3,195 | 3,210 | 3,190 | 3,210 | +20 | +0.6% | 2,100 |
| 2024/12/05 | 3,210 | 3,210 | 3,175 | 3,190 | ±0 | ±0% | 4,200 |
| 2024/12/04 | 3,190 | 3,210 | 3,190 | 3,190 | -25 | -0.8% | 2,300 |
| 2024/12/03 | 3,175 | 3,215 | 3,175 | 3,215 | +20 | +0.6% | 2,900 |
| 2024/12/02 | 3,165 | 3,195 | 3,165 | 3,195 | +40 | +1.3% | 2,100 |
| 2024/11/29 | 3,165 | 3,190 | 3,150 | 3,155 | -5 | -0.2% | 2,000 |
| 2024/11/28 | 3,160 | 3,185 | 3,155 | 3,160 | ±0 | ±0% | 2,300 |
| 2024/11/27 | 3,185 | 3,185 | 3,155 | 3,160 | -25 | -0.8% | 2,500 |
| 2024/11/26 | 3,180 | 3,195 | 3,180 | 3,185 | +15 | +0.5% | 1,000 |
| 2024/11/25 | 3,190 | 3,195 | 3,170 | 3,170 | -30 | -0.9% | 3,900 |
| 2024/11/22 | 3,160 | 3,200 | 3,160 | 3,200 | +50 | +1.6% | 1,600 |
101～
150
件表示中 / 3735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 | 309,000円 | +1.2% | -32.7% | 2.27% | 34.33倍 | 0.66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 | 181,100円 | -1.3% | -29.2% | 5.52% | 1.91倍 | 0.60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 |
| シノブフース | 148,500円 | +4.1% | +0.5% | 2.02% | 10.86倍 | 1.16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 | 208,500円 | +8.6% | -30.0% | 1.92% | 41.39倍 | 0.64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 |
| イフジ産業 | 201,500円 | +8.7% | -12.1% | 3.33% | 8.97倍 | 1.47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 |
市場注目の銘柄
チャート関連のコラム
