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 |
|---|---|---|---|---|---|---|---|
| 2017/05/29 | 5,050 | 5,050 | 5,020 | 5,050 | -30 | -0.6% | 1,400 |
| 2017/05/26 | 5,100 | 5,110 | 5,050 | 5,080 | -50 | -1% | 5,100 |
| 2017/05/25 | 5,110 | 5,150 | 5,090 | 5,130 | +20 | +0.4% | 6,400 |
| 2017/05/24 | 5,100 | 5,130 | 5,080 | 5,110 | +40 | +0.8% | 6,100 |
| 2017/05/23 | 5,000 | 5,080 | 4,990 | 5,070 | +75 | +1.5% | 12,600 |
| 2017/05/22 | 4,935 | 4,995 | 4,935 | 4,995 | +25 | +0.5% | 3,400 |
| 2017/05/19 | 4,950 | 4,980 | 4,925 | 4,970 | -5 | -0.1% | 3,700 |
| 2017/05/18 | 4,930 | 4,980 | 4,930 | 4,975 | -25 | -0.5% | 4,700 |
| 2017/05/17 | 4,990 | 5,000 | 4,950 | 5,000 | +10 | +0.2% | 6,800 |
| 2017/05/16 | 4,950 | 4,995 | 4,950 | 4,990 | +55 | +1.1% | 8,200 |
| 2017/05/15 | 4,930 | 4,970 | 4,915 | 4,935 | -20 | -0.4% | 5,400 |
| 2017/05/12 | 4,970 | 4,970 | 4,935 | 4,955 | -15 | -0.3% | 6,200 |
| 2017/05/11 | 4,950 | 4,985 | 4,925 | 4,970 | +20 | +0.4% | 6,100 |
| 2017/05/10 | 4,950 | 4,985 | 4,915 | 4,950 | +70 | +1.4% | 7,300 |
| 2017/05/09 | 4,850 | 4,880 | 4,840 | 4,880 | +45 | +0.9% | 6,700 |
| 2017/05/08 | 4,715 | 4,835 | 4,715 | 4,835 | +145 | +3.1% | 14,400 |
| 2017/05/02 | 4,700 | 4,710 | 4,690 | 4,690 | -10 | -0.2% | 13,100 |
| 2017/05/01 | 4,715 | 4,715 | 4,685 | 4,700 | +10 | +0.2% | 8,300 |
| 2017/04/28 | 4,695 | 4,705 | 4,690 | 4,690 | -5 | -0.1% | 8,300 |
| 2017/04/27 | 4,700 | 4,705 | 4,695 | 4,695 | ±0 | ±0% | 10,800 |
| 2017/04/26 | 4,710 | 4,730 | 4,695 | 4,695 | -15 | -0.3% | 13,400 |
| 2017/04/25 | 4,705 | 4,725 | 4,685 | 4,710 | +15 | +0.3% | 13,100 |
| 2017/04/24 | 4,715 | 4,715 | 4,690 | 4,695 | ±0 | ±0% | 6,400 |
| 2017/04/21 | 4,710 | 4,720 | 4,690 | 4,695 | -5 | -0.1% | 7,300 |
| 2017/04/20 | 4,755 | 4,755 | 4,700 | 4,700 | -30 | -0.6% | 5,400 |
| 2017/04/19 | 4,730 | 4,765 | 4,725 | 4,730 | +15 | +0.3% | 5,300 |
| 2017/04/18 | 4,770 | 4,770 | 4,705 | 4,715 | -35 | -0.7% | 6,400 |
| 2017/04/17 | 4,750 | 4,780 | 4,730 | 4,750 | +20 | +0.4% | 2,600 |
| 2017/04/14 | 4,740 | 4,745 | 4,710 | 4,730 | ±0 | ±0% | 4,300 |
| 2017/04/13 | 4,710 | 4,780 | 4,705 | 4,730 | -10 | -0.2% | 5,700 |
| 2017/04/12 | 4,760 | 4,785 | 4,725 | 4,740 | -20 | -0.4% | 6,200 |
| 2017/04/11 | 4,770 | 4,785 | 4,705 | 4,760 | -15 | -0.3% | 6,700 |
| 2017/04/10 | 4,835 | 4,840 | 4,775 | 4,775 | -50 | -1% | 6,200 |
| 2017/04/07 | 4,875 | 4,890 | 4,825 | 4,825 | ±0 | ±0% | 6,300 |
| 2017/04/06 | 4,925 | 4,975 | 4,800 | 4,825 | -80 | -1.6% | 4,200 |
| 2017/04/05 | 4,920 | 4,975 | 4,905 | 4,905 | +5 | +0.1% | 4,300 |
| 2017/04/04 | 5,000 | 5,020 | 4,870 | 4,900 | -50 | -1% | 6,600 |
| 2017/04/03 | 4,930 | 5,090 | 4,890 | 4,950 | +30 | +0.6% | 15,600 |
| 2017/03/31 | 5,020 | 5,050 | 4,920 | 4,920 | -100 | -2% | 6,400 |
| 2017/03/30 | 5,040 | 5,050 | 5,010 | 5,020 | -70 | -1.4% | 4,200 |
| 2017/03/29 | 4,990 | 5,100 | 4,990 | 5,090 | -100 | -1.9% | 10,900 |
| 2017/03/28 | 5,230 | 5,250 | 5,150 | 5,190 | -40 | -0.8% | 20,400 |
| 2017/03/27 | 5,170 | 5,240 | 5,170 | 5,230 | -10 | -0.2% | 8,500 |
| 2017/03/24 | 5,230 | 5,270 | 5,050 | 5,240 | +10 | +0.2% | 7,900 |
| 2017/03/23 | 5,210 | 5,300 | 5,180 | 5,230 | ±0 | ±0% | 4,500 |
| 2017/03/22 | 5,270 | 5,270 | 5,230 | 5,230 | -60 | -1.1% | 3,600 |
| 2017/03/21 | 5,230 | 5,300 | 5,210 | 5,290 | +60 | +1.1% | 4,900 |
| 2017/03/17 | 5,250 | 5,270 | 5,200 | 5,230 | -70 | -1.3% | 7,300 |
| 2017/03/16 | 5,260 | 5,310 | 5,250 | 5,300 | ±0 | ±0% | 6,300 |
| 2017/03/15 | 5,340 | 5,340 | 5,300 | 5,300 | -10 | -0.2% | 2,900 |
1951～
2000
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
