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 |
|---|---|---|---|---|---|---|---|
| 2018/03/20 | 4,700 | 4,710 | 4,685 | 4,700 | ±0 | ±0% | 4,700 |
| 2018/03/19 | 4,735 | 4,735 | 4,685 | 4,700 | -35 | -0.7% | 7,200 |
| 2018/03/16 | 4,745 | 4,745 | 4,710 | 4,735 | +20 | +0.4% | 3,400 |
| 2018/03/15 | 4,690 | 4,715 | 4,685 | 4,715 | +10 | +0.2% | 2,600 |
| 2018/03/14 | 4,720 | 4,735 | 4,705 | 4,705 | -30 | -0.6% | 3,700 |
| 2018/03/13 | 4,730 | 4,760 | 4,705 | 4,735 | +5 | +0.1% | 7,500 |
| 2018/03/12 | 4,685 | 4,730 | 4,680 | 4,730 | +55 | +1.2% | 8,700 |
| 2018/03/09 | 4,665 | 4,715 | 4,665 | 4,675 | +25 | +0.5% | 9,800 |
| 2018/03/08 | 4,660 | 4,685 | 4,650 | 4,650 | -10 | -0.2% | 6,100 |
| 2018/03/07 | 4,665 | 4,690 | 4,655 | 4,660 | -10 | -0.2% | 7,200 |
| 2018/03/06 | 4,740 | 4,770 | 4,655 | 4,670 | -60 | -1.3% | 13,000 |
| 2018/03/05 | 4,730 | 4,750 | 4,720 | 4,730 | -5 | -0.1% | 4,200 |
| 2018/03/02 | 4,760 | 4,760 | 4,710 | 4,735 | -30 | -0.6% | 7,100 |
| 2018/03/01 | 4,810 | 4,810 | 4,760 | 4,765 | -65 | -1.3% | 9,900 |
| 2018/02/28 | 4,825 | 4,845 | 4,800 | 4,830 | +30 | +0.6% | 9,700 |
| 2018/02/27 | 4,815 | 4,820 | 4,800 | 4,800 | -5 | -0.1% | 3,700 |
| 2018/02/26 | 4,830 | 4,835 | 4,785 | 4,805 | ±0 | ±0% | 3,800 |
| 2018/02/23 | 4,800 | 4,820 | 4,780 | 4,805 | +30 | +0.6% | 3,600 |
| 2018/02/22 | 4,785 | 4,785 | 4,760 | 4,775 | -10 | -0.2% | 2,200 |
| 2018/02/21 | 4,800 | 4,815 | 4,785 | 4,785 | -15 | -0.3% | 3,100 |
| 2018/02/20 | 4,775 | 4,810 | 4,770 | 4,800 | -10 | -0.2% | 3,900 |
| 2018/02/19 | 4,820 | 4,820 | 4,790 | 4,810 | +60 | +1.3% | 6,000 |
| 2018/02/16 | 4,750 | 4,800 | 4,745 | 4,750 | +35 | +0.7% | 5,500 |
| 2018/02/15 | 4,685 | 4,730 | 4,685 | 4,715 | +40 | +0.9% | 6,200 |
| 2018/02/14 | 4,700 | 4,700 | 4,670 | 4,675 | -5 | -0.1% | 4,500 |
| 2018/02/13 | 4,735 | 4,750 | 4,680 | 4,680 | -40 | -0.8% | 11,900 |
| 2018/02/09 | 4,685 | 4,730 | 4,685 | 4,720 | ±0 | ±0% | 6,700 |
| 2018/02/08 | 4,710 | 4,800 | 4,700 | 4,720 | +20 | +0.4% | 6,600 |
| 2018/02/07 | 4,740 | 4,840 | 4,700 | 4,700 | -10 | -0.2% | 11,300 |
| 2018/02/06 | 4,815 | 4,825 | 4,680 | 4,710 | -105 | -2.2% | 16,400 |
| 2018/02/05 | 4,895 | 4,900 | 4,815 | 4,815 | -90 | -1.8% | 13,700 |
| 2018/02/02 | 4,905 | 4,935 | 4,905 | 4,905 | -15 | -0.3% | 5,000 |
| 2018/02/01 | 4,885 | 4,945 | 4,885 | 4,920 | +35 | +0.7% | 5,300 |
| 2018/01/31 | 4,975 | 4,990 | 4,885 | 4,885 | -90 | -1.8% | 15,200 |
| 2018/01/30 | 5,030 | 5,060 | 4,975 | 4,975 | -65 | -1.3% | 11,900 |
| 2018/01/29 | 5,060 | 5,060 | 5,030 | 5,040 | ±0 | ±0% | 3,500 |
| 2018/01/26 | 4,995 | 5,060 | 4,995 | 5,040 | +50 | +1% | 4,600 |
| 2018/01/25 | 5,040 | 5,040 | 4,990 | 4,990 | -60 | -1.2% | 4,400 |
| 2018/01/24 | 5,010 | 5,050 | 5,000 | 5,050 | +40 | +0.8% | 3,800 |
| 2018/01/23 | 5,000 | 5,010 | 5,000 | 5,010 | +15 | +0.3% | 3,700 |
| 2018/01/22 | 4,990 | 5,010 | 4,980 | 4,995 | +5 | +0.1% | 5,800 |
| 2018/01/19 | 5,030 | 5,030 | 4,990 | 4,990 | -10 | -0.2% | 4,600 |
| 2018/01/18 | 5,070 | 5,070 | 5,000 | 5,000 | -50 | -1% | 4,600 |
| 2018/01/17 | 5,070 | 5,070 | 5,050 | 5,050 | -20 | -0.4% | 4,400 |
| 2018/01/16 | 5,080 | 5,130 | 5,070 | 5,070 | -30 | -0.6% | 4,600 |
| 2018/01/15 | 5,100 | 5,110 | 5,090 | 5,100 | +40 | +0.8% | 2,200 |
| 2018/01/12 | 5,130 | 5,130 | 5,060 | 5,060 | -70 | -1.4% | 6,700 |
| 2018/01/11 | 5,120 | 5,130 | 5,100 | 5,130 | +10 | +0.2% | 3,400 |
| 2018/01/10 | 5,120 | 5,140 | 5,120 | 5,120 | -20 | -0.4% | 3,600 |
| 2018/01/09 | 5,100 | 5,140 | 5,100 | 5,140 | +40 | +0.8% | 3,800 |
1751～
1800
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
