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 |
|---|---|---|---|---|---|---|---|
| 2018/10/26 | 4,515 | 4,565 | 4,430 | 4,430 | -80 | -1.8% | 7,800 |
| 2018/10/25 | 4,620 | 4,620 | 4,510 | 4,510 | -130 | -2.8% | 5,400 |
| 2018/10/24 | 4,545 | 4,640 | 4,545 | 4,640 | +135 | +3% | 2,800 |
| 2018/10/23 | 4,580 | 4,605 | 4,505 | 4,505 | -95 | -2.1% | 4,300 |
| 2018/10/22 | 4,530 | 4,605 | 4,530 | 4,600 | +30 | +0.7% | 2,400 |
| 2018/10/19 | 4,615 | 4,615 | 4,570 | 4,570 | -15 | -0.3% | 2,800 |
| 2018/10/18 | 4,590 | 4,620 | 4,555 | 4,585 | -10 | -0.2% | 3,600 |
| 2018/10/17 | 4,495 | 4,600 | 4,495 | 4,595 | +105 | +2.3% | 1,800 |
| 2018/10/16 | 4,475 | 4,520 | 4,465 | 4,490 | +10 | +0.2% | 5,100 |
| 2018/10/15 | 4,620 | 4,635 | 4,480 | 4,480 | -135 | -2.9% | 7,200 |
| 2018/10/12 | 4,625 | 4,655 | 4,605 | 4,615 | -10 | -0.2% | 6,600 |
| 2018/10/11 | 4,685 | 4,685 | 4,610 | 4,625 | -65 | -1.4% | 4,700 |
| 2018/10/10 | 4,610 | 4,700 | 4,610 | 4,690 | +55 | +1.2% | 2,300 |
| 2018/10/09 | 4,715 | 4,745 | 4,625 | 4,635 | -80 | -1.7% | 4,900 |
| 2018/10/05 | 4,680 | 4,720 | 4,680 | 4,715 | +5 | +0.1% | 2,600 |
| 2018/10/04 | 4,725 | 4,740 | 4,675 | 4,710 | +25 | +0.5% | 4,000 |
| 2018/10/03 | 4,780 | 4,825 | 4,680 | 4,685 | -140 | -2.9% | 8,200 |
| 2018/10/02 | 4,855 | 4,860 | 4,790 | 4,825 | +10 | +0.2% | 2,900 |
| 2018/10/01 | 4,780 | 4,825 | 4,780 | 4,815 | -30 | -0.6% | 3,200 |
| 2018/09/28 | 4,850 | 4,885 | 4,830 | 4,845 | -5 | -0.1% | 1,200 |
| 2018/09/27 | 4,845 | 4,905 | 4,845 | 4,850 | -90 | -1.8% | 5,700 |
| 2018/09/26 | 4,920 | 4,940 | 4,850 | 4,940 | -50 | -1% | 3,700 |
| 2018/09/25 | 4,820 | 4,990 | 4,750 | 4,990 | +175 | +3.6% | 11,700 |
| 2018/09/21 | 4,845 | 4,845 | 4,760 | 4,815 | -15 | -0.3% | 5,400 |
| 2018/09/20 | 4,820 | 4,830 | 4,725 | 4,830 | +20 | +0.4% | 5,000 |
| 2018/09/19 | 4,820 | 4,820 | 4,705 | 4,810 | +10 | +0.2% | 5,400 |
| 2018/09/18 | 4,660 | 4,810 | 4,650 | 4,800 | +135 | +2.9% | 5,000 |
| 2018/09/14 | 4,650 | 4,695 | 4,650 | 4,665 | -30 | -0.6% | 7,300 |
| 2018/09/13 | 4,690 | 4,700 | 4,670 | 4,695 | +40 | +0.9% | 3,100 |
| 2018/09/12 | 4,680 | 4,680 | 4,610 | 4,655 | -20 | -0.4% | 6,500 |
| 2018/09/11 | 4,650 | 4,695 | 4,640 | 4,675 | +20 | +0.4% | 3,900 |
| 2018/09/10 | 4,665 | 4,665 | 4,635 | 4,655 | +30 | +0.6% | 3,500 |
| 2018/09/07 | 4,625 | 4,675 | 4,615 | 4,625 | +5 | +0.1% | 2,300 |
| 2018/09/06 | 4,605 | 4,630 | 4,605 | 4,620 | +20 | +0.4% | 1,500 |
| 2018/09/05 | 4,630 | 4,630 | 4,580 | 4,600 | -30 | -0.6% | 2,800 |
| 2018/09/04 | 4,575 | 4,640 | 4,575 | 4,630 | +10 | +0.2% | 2,000 |
| 2018/09/03 | 4,560 | 4,620 | 4,560 | 4,620 | +35 | +0.8% | 1,100 |
| 2018/08/31 | 4,605 | 4,630 | 4,580 | 4,585 | -20 | -0.4% | 2,000 |
| 2018/08/30 | 4,600 | 4,625 | 4,530 | 4,605 | +40 | +0.9% | 2,800 |
| 2018/08/29 | 4,605 | 4,610 | 4,565 | 4,565 | +5 | +0.1% | 1,700 |
| 2018/08/28 | 4,560 | 4,595 | 4,560 | 4,560 | ±0 | ±0% | 2,900 |
| 2018/08/27 | 4,580 | 4,590 | 4,545 | 4,560 | +40 | +0.9% | 2,200 |
| 2018/08/24 | 4,515 | 4,525 | 4,510 | 4,520 | +5 | +0.1% | 900 |
| 2018/08/23 | 4,510 | 4,520 | 4,510 | 4,515 | -5 | -0.1% | 800 |
| 2018/08/22 | 4,515 | 4,545 | 4,515 | 4,520 | +5 | +0.1% | 1,900 |
| 2018/08/21 | 4,605 | 4,605 | 4,515 | 4,515 | -105 | -2.3% | 5,700 |
| 2018/08/20 | 4,665 | 4,670 | 4,615 | 4,620 | -45 | -1% | 1,200 |
| 2018/08/17 | 4,620 | 4,665 | 4,600 | 4,665 | +40 | +0.9% | 2,600 |
| 2018/08/16 | 4,610 | 4,655 | 4,610 | 4,625 | +5 | +0.1% | 2,900 |
| 2018/08/15 | 4,640 | 4,640 | 4,610 | 4,620 | -20 | -0.4% | 2,100 |
1601～
1650
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
