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 |
|---|---|---|---|---|---|---|---|
| 2019/03/01 | 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 |
| 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 |
1551～
1600
件表示中 / 3737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 | 186,100円 | -1.3% | -29.2% | 5.37% | 1.96倍 | 0.61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 | 152,800円 | +4.1% | +0.5% | 1.96% | 11.17倍 | 1.19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 | 205,700円 | +8.6% | -30.0% | 1.94% | 40.83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 | 206,500円 | +8.7% | -12.1% | 3.24% | 9.20倍 | 1.51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
