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 |
|---|---|---|---|---|---|---|---|
| 2018/02/22 | 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 |
| 2018/01/05 | 5,100 | 5,110 | 5,080 | 5,100 | +30 | +0.6% | 6,400 |
| 2018/01/04 | 5,080 | 5,100 | 5,050 | 5,070 | +10 | +0.2% | 3,200 |
| 2017/12/29 | 5,060 | 5,060 | 5,040 | 5,060 | ±0 | ±0% | 1,600 |
| 2017/12/28 | 5,100 | 5,100 | 5,060 | 5,060 | -40 | -0.8% | 2,900 |
| 2017/12/27 | 5,060 | 5,100 | 5,040 | 5,100 | +40 | +0.8% | 3,800 |
| 2017/12/26 | 5,050 | 5,060 | 5,030 | 5,060 | +10 | +0.2% | 4,500 |
| 2017/12/25 | 5,050 | 5,050 | 5,030 | 5,050 | +20 | +0.4% | 2,100 |
| 2017/12/22 | 4,995 | 5,050 | 4,995 | 5,030 | +45 | +0.9% | 4,800 |
| 2017/12/21 | 5,000 | 5,020 | 4,985 | 4,985 | -45 | -0.9% | 4,300 |
| 2017/12/20 | 4,990 | 5,040 | 4,990 | 5,030 | +30 | +0.6% | 4,200 |
| 2017/12/19 | 5,050 | 5,050 | 5,000 | 5,000 | -50 | -1% | 4,700 |
| 2017/12/18 | 5,060 | 5,070 | 5,050 | 5,050 | +10 | +0.2% | 1,500 |
| 2017/12/15 | 5,060 | 5,060 | 5,010 | 5,040 | -20 | -0.4% | 5,400 |
| 2017/12/14 | 5,030 | 5,060 | 5,030 | 5,060 | +30 | +0.6% | 3,300 |
| 2017/12/13 | 5,060 | 5,060 | 5,030 | 5,030 | -20 | -0.4% | 3,200 |
| 2017/12/12 | 5,060 | 5,070 | 5,030 | 5,050 | -10 | -0.2% | 5,300 |
| 2017/12/11 | 5,010 | 5,060 | 5,010 | 5,060 | +50 | +1% | 6,100 |
| 2017/12/08 | 4,920 | 5,010 | 4,920 | 5,010 | +30 | +0.6% | 7,000 |
1801～
1850
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
