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 |
|---|---|---|---|---|---|---|---|
| 2019/03/28 | 4,410 | 4,410 | 4,230 | 4,245 | -160 | -3.6% | 3,800 |
| 2019/03/27 | 4,410 | 4,420 | 4,370 | 4,405 | -140 | -3.1% | 9,800 |
| 2019/03/26 | 4,445 | 4,545 | 4,405 | 4,545 | +110 | +2.5% | 23,900 |
| 2019/03/25 | 4,490 | 4,490 | 4,425 | 4,435 | -55 | -1.2% | 11,100 |
| 2019/03/22 | 4,430 | 4,490 | 4,430 | 4,490 | +50 | +1.1% | 6,800 |
| 2019/03/20 | 4,395 | 4,440 | 4,380 | 4,440 | +45 | +1% | 6,800 |
| 2019/03/19 | 4,425 | 4,425 | 4,330 | 4,395 | -50 | -1.1% | 5,000 |
| 2019/03/18 | 4,310 | 4,445 | 4,310 | 4,445 | +135 | +3.1% | 9,700 |
| 2019/03/15 | 4,255 | 4,315 | 4,255 | 4,310 | +20 | +0.5% | 4,000 |
| 2019/03/14 | 4,270 | 4,290 | 4,260 | 4,290 | +20 | +0.5% | 1,900 |
| 2019/03/13 | 4,300 | 4,300 | 4,240 | 4,270 | -50 | -1.2% | 3,100 |
| 2019/03/12 | 4,290 | 4,320 | 4,275 | 4,320 | +30 | +0.7% | 8,300 |
| 2019/03/11 | 4,285 | 4,300 | 4,240 | 4,290 | +35 | +0.8% | 6,400 |
| 2019/03/08 | 4,255 | 4,295 | 4,235 | 4,255 | -45 | -1% | 6,400 |
| 2019/03/07 | 4,255 | 4,305 | 4,255 | 4,300 | +35 | +0.8% | 4,600 |
| 2019/03/06 | 4,225 | 4,270 | 4,225 | 4,265 | +15 | +0.4% | 3,500 |
| 2019/03/05 | 4,220 | 4,250 | 4,210 | 4,250 | +15 | +0.4% | 2,400 |
| 2019/03/04 | 4,250 | 4,250 | 4,220 | 4,235 | +5 | +0.1% | 4,400 |
| 2019/03/01 | 4,210 | 4,230 | 4,210 | 4,230 | +10 | +0.2% | 3,400 |
| 2019/02/28 | 4,210 | 4,230 | 4,200 | 4,220 | +15 | +0.4% | 4,100 |
| 2019/02/27 | 4,215 | 4,250 | 4,205 | 4,205 | -40 | -0.9% | 4,500 |
| 2019/02/26 | 4,200 | 4,255 | 4,200 | 4,245 | ±0 | ±0% | 3,400 |
| 2019/02/25 | 4,240 | 4,245 | 4,185 | 4,245 | -40 | -0.9% | 6,700 |
| 2019/02/22 | 4,270 | 4,285 | 4,255 | 4,285 | +15 | +0.4% | 2,200 |
| 2019/02/21 | 4,285 | 4,285 | 4,225 | 4,270 | +15 | +0.4% | 2,700 |
| 2019/02/20 | 4,280 | 4,295 | 4,250 | 4,255 | -25 | -0.6% | 2,000 |
| 2019/02/19 | 4,255 | 4,295 | 4,250 | 4,280 | +25 | +0.6% | 4,500 |
| 2019/02/18 | 4,260 | 4,260 | 4,220 | 4,255 | +35 | +0.8% | 2,600 |
| 2019/02/15 | 4,200 | 4,225 | 4,200 | 4,220 | +20 | +0.5% | 1,600 |
| 2019/02/14 | 4,240 | 4,240 | 4,200 | 4,200 | -20 | -0.5% | 1,700 |
| 2019/02/13 | 4,225 | 4,225 | 4,180 | 4,220 | -5 | -0.1% | 3,600 |
| 2019/02/12 | 4,195 | 4,235 | 4,195 | 4,225 | +30 | +0.7% | 4,300 |
| 2019/02/08 | 4,250 | 4,270 | 4,180 | 4,195 | -65 | -1.5% | 4,500 |
| 2019/02/07 | 4,240 | 4,270 | 4,240 | 4,260 | +10 | +0.2% | 1,200 |
| 2019/02/06 | 4,270 | 4,270 | 4,235 | 4,250 | +25 | +0.6% | 1,900 |
| 2019/02/05 | 4,145 | 4,275 | 4,145 | 4,225 | +80 | +1.9% | 3,700 |
| 2019/02/04 | 4,200 | 4,245 | 4,145 | 4,145 | +15 | +0.4% | 3,900 |
| 2019/02/01 | 4,140 | 4,205 | 4,130 | 4,130 | -10 | -0.2% | 4,200 |
| 2019/01/31 | 4,140 | 4,205 | 4,135 | 4,140 | +10 | +0.2% | 4,800 |
| 2019/01/30 | 4,245 | 4,245 | 4,130 | 4,130 | -105 | -2.5% | 6,700 |
| 2019/01/29 | 4,215 | 4,235 | 4,190 | 4,235 | -5 | -0.1% | 3,400 |
| 2019/01/28 | 4,220 | 4,240 | 4,200 | 4,240 | +20 | +0.5% | 2,700 |
| 2019/01/25 | 4,295 | 4,295 | 4,220 | 4,220 | -25 | -0.6% | 2,900 |
| 2019/01/24 | 4,240 | 4,270 | 4,220 | 4,245 | +5 | +0.1% | 3,300 |
| 2019/01/23 | 4,220 | 4,240 | 4,220 | 4,240 | +20 | +0.5% | 1,400 |
| 2019/01/22 | 4,250 | 4,270 | 4,220 | 4,220 | ±0 | ±0% | 2,100 |
| 2019/01/21 | 4,215 | 4,280 | 4,210 | 4,220 | +10 | +0.2% | 4,500 |
| 2019/01/18 | 4,255 | 4,275 | 4,210 | 4,210 | -15 | -0.4% | 4,000 |
| 2019/01/17 | 4,240 | 4,260 | 4,210 | 4,225 | -10 | -0.2% | 1,700 |
| 2019/01/16 | 4,220 | 4,290 | 4,220 | 4,235 | -30 | -0.7% | 1,800 |
1501～
1550
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
