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 |
|---|---|---|---|---|---|---|---|
| 2019/01/15 | 4,275 | 4,300 | 4,260 | 4,265 | -10 | -0.2% | 3,700 |
| 2019/01/11 | 4,285 | 4,290 | 4,270 | 4,275 | -10 | -0.2% | 1,700 |
| 2019/01/10 | 4,285 | 4,295 | 4,270 | 4,285 | ±0 | ±0% | 1,900 |
| 2019/01/09 | 4,195 | 4,295 | 4,195 | 4,285 | +75 | +1.8% | 3,000 |
| 2019/01/08 | 4,165 | 4,290 | 4,165 | 4,210 | -25 | -0.6% | 4,700 |
| 2019/01/07 | 4,270 | 4,270 | 4,210 | 4,235 | +105 | +2.5% | 2,900 |
| 2019/01/04 | 4,170 | 4,200 | 4,110 | 4,130 | -55 | -1.3% | 4,600 |
| 2018/12/28 | 4,315 | 4,315 | 4,150 | 4,185 | -185 | -4.2% | 3,700 |
| 2018/12/27 | 4,005 | 4,370 | 4,005 | 4,370 | +405 | +10.2% | 5,500 |
| 2018/12/26 | 4,000 | 4,075 | 3,910 | 3,965 | +145 | +3.8% | 5,300 |
| 2018/12/25 | 4,000 | 4,010 | 3,800 | 3,820 | -180 | -4.5% | 9,500 |
| 2018/12/21 | 4,090 | 4,090 | 4,000 | 4,000 | -105 | -2.6% | 8,100 |
| 2018/12/20 | 4,290 | 4,290 | 4,105 | 4,105 | -190 | -4.4% | 7,900 |
| 2018/12/19 | 4,305 | 4,325 | 4,290 | 4,295 | -50 | -1.2% | 3,200 |
| 2018/12/18 | 4,320 | 4,410 | 4,280 | 4,345 | +25 | +0.6% | 5,500 |
| 2018/12/17 | 4,335 | 4,340 | 4,300 | 4,320 | -15 | -0.3% | 4,000 |
| 2018/12/14 | 4,420 | 4,420 | 4,335 | 4,335 | -45 | -1% | 7,500 |
| 2018/12/13 | 4,380 | 4,430 | 4,370 | 4,380 | +10 | +0.2% | 5,800 |
| 2018/12/12 | 4,325 | 4,375 | 4,325 | 4,370 | +45 | +1% | 4,300 |
| 2018/12/11 | 4,410 | 4,410 | 4,325 | 4,325 | -15 | -0.3% | 3,600 |
| 2018/12/10 | 4,375 | 4,400 | 4,320 | 4,340 | -30 | -0.7% | 5,000 |
| 2018/12/07 | 4,475 | 4,475 | 4,350 | 4,370 | -45 | -1% | 6,800 |
| 2018/12/06 | 4,540 | 4,540 | 4,415 | 4,415 | -130 | -2.9% | 4,800 |
| 2018/12/05 | 4,550 | 4,550 | 4,480 | 4,545 | +65 | +1.5% | 4,500 |
| 2018/12/04 | 4,535 | 4,540 | 4,480 | 4,480 | -60 | -1.3% | 2,900 |
| 2018/12/03 | 4,550 | 4,550 | 4,515 | 4,540 | +25 | +0.6% | 2,900 |
| 2018/11/30 | 4,465 | 4,545 | 4,465 | 4,515 | +60 | +1.3% | 2,500 |
| 2018/11/29 | 4,575 | 4,575 | 4,455 | 4,455 | -110 | -2.4% | 3,600 |
| 2018/11/28 | 4,535 | 4,565 | 4,495 | 4,565 | +25 | +0.6% | 3,800 |
| 2018/11/27 | 4,525 | 4,540 | 4,475 | 4,540 | +40 | +0.9% | 2,800 |
| 2018/11/26 | 4,520 | 4,535 | 4,465 | 4,500 | -20 | -0.4% | 3,200 |
| 2018/11/22 | 4,505 | 4,520 | 4,355 | 4,520 | +60 | +1.3% | 6,500 |
| 2018/11/21 | 4,485 | 4,505 | 4,410 | 4,460 | -45 | -1% | 2,400 |
| 2018/11/20 | 4,480 | 4,535 | 4,460 | 4,505 | +15 | +0.3% | 2,100 |
| 2018/11/19 | 4,515 | 4,515 | 4,430 | 4,490 | -30 | -0.7% | 1,600 |
| 2018/11/16 | 4,460 | 4,535 | 4,435 | 4,520 | +60 | +1.3% | 2,700 |
| 2018/11/15 | 4,520 | 4,520 | 4,460 | 4,460 | +10 | +0.2% | 2,100 |
| 2018/11/14 | 4,570 | 4,570 | 4,450 | 4,450 | -90 | -2% | 3,500 |
| 2018/11/13 | 4,585 | 4,585 | 4,495 | 4,540 | -50 | -1.1% | 3,500 |
| 2018/11/12 | 4,545 | 4,640 | 4,545 | 4,590 | +45 | +1% | 3,000 |
| 2018/11/09 | 4,560 | 4,560 | 4,525 | 4,545 | +5 | +0.1% | 3,000 |
| 2018/11/08 | 4,500 | 4,555 | 4,495 | 4,540 | +90 | +2% | 3,200 |
| 2018/11/07 | 4,435 | 4,480 | 4,425 | 4,450 | +55 | +1.3% | 2,600 |
| 2018/11/06 | 4,365 | 4,415 | 4,360 | 4,395 | +30 | +0.7% | 5,200 |
| 2018/11/05 | 4,360 | 4,405 | 4,360 | 4,365 | -5 | -0.1% | 4,100 |
| 2018/11/02 | 4,380 | 4,405 | 4,360 | 4,370 | -10 | -0.2% | 5,300 |
| 2018/11/01 | 4,560 | 4,560 | 4,380 | 4,380 | -110 | -2.4% | 6,200 |
| 2018/10/31 | 4,495 | 4,525 | 4,460 | 4,490 | -50 | -1.1% | 4,000 |
| 2018/10/30 | 4,410 | 4,540 | 4,410 | 4,540 | +130 | +2.9% | 9,400 |
| 2018/10/29 | 4,465 | 4,525 | 4,410 | 4,410 | -20 | -0.5% | 4,600 |
1551～
1600
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
