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 |
|---|---|---|---|---|---|---|---|
| 2019/04/18 | 4,355 | 4,365 | 4,315 | 4,335 | -65 | -1.5% | 2,300 |
| 2019/04/17 | 4,365 | 4,400 | 4,325 | 4,400 | +35 | +0.8% | 2,100 |
| 2019/04/16 | 4,385 | 4,385 | 4,360 | 4,365 | -50 | -1.1% | 2,400 |
| 2019/04/15 | 4,375 | 4,420 | 4,375 | 4,415 | +40 | +0.9% | 5,000 |
| 2019/04/12 | 4,390 | 4,390 | 4,340 | 4,375 | -15 | -0.3% | 3,800 |
| 2019/04/11 | 4,345 | 4,400 | 4,345 | 4,390 | +40 | +0.9% | 1,700 |
| 2019/04/10 | 4,335 | 4,355 | 4,305 | 4,350 | -40 | -0.9% | 1,700 |
| 2019/04/09 | 4,290 | 4,400 | 4,290 | 4,390 | +120 | +2.8% | 3,000 |
| 2019/04/08 | 4,230 | 4,280 | 4,230 | 4,270 | +10 | +0.2% | 1,400 |
| 2019/04/05 | 4,245 | 4,270 | 4,245 | 4,260 | ±0 | ±0% | 2,500 |
| 2019/04/04 | 4,225 | 4,345 | 4,225 | 4,260 | ±0 | ±0% | 2,700 |
| 2019/04/03 | 4,250 | 4,260 | 4,215 | 4,260 | +10 | +0.2% | 4,100 |
| 2019/04/02 | 4,270 | 4,270 | 4,235 | 4,250 | -20 | -0.5% | 3,100 |
| 2019/04/01 | 4,240 | 4,295 | 4,240 | 4,270 | +25 | +0.6% | 4,600 |
| 2019/03/29 | 4,245 | 4,255 | 4,220 | 4,245 | ±0 | ±0% | 3,100 |
| 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 |
1551～
1600
件表示中 / 3770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 | 311,500円 | +1.2% | -32.7% | 2.25% | 34.60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 |
| イフジ産業 | 244,900円 | +8.7% | -12.1% | 2.74% | 10.92倍 | 1.79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 |
| シノブフース | 151,100円 | +4.1% | +0.5% | 1.99% | 10.82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 |
| ユタカフーズ | 203,300円 | +8.6% | -30.0% | 1.97% | 40.35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 |
| サンクゼール | 175,500円 | +6.4% | +8.4% | 1.99% | 33.59倍 | 3.28倍 |
|
食のＳＰＡ（製造小売り）。ＦＣ軸に和食材「久世福商店」等。ＥＣ、卸売りも。海外事業を育成 |
市場注目の銘柄
チャート関連のコラム
