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 |
|---|---|---|---|---|---|---|---|
| 2016/06/13 | 469 | 469 | 463 | 463 | -6 | -1.3% | 54,000 |
| 2016/06/10 | 470 | 470 | 467 | 469 | -2 | -0.4% | 78,000 |
| 2016/06/09 | 470 | 471 | 468 | 471 | +2 | +0.4% | 28,000 |
| 2016/06/08 | 470 | 470 | 466 | 469 | ±0 | ±0% | 15,000 |
| 2016/06/07 | 470 | 470 | 466 | 469 | +1 | +0.2% | 21,000 |
| 2016/06/06 | 469 | 469 | 466 | 468 | -1 | -0.2% | 27,000 |
| 2016/06/03 | 466 | 470 | 465 | 469 | +3 | +0.6% | 24,000 |
| 2016/06/02 | 466 | 469 | 466 | 466 | -2 | -0.4% | 15,000 |
| 2016/06/01 | 466 | 469 | 466 | 468 | ±0 | ±0% | 16,000 |
| 2016/05/31 | 466 | 470 | 465 | 468 | +3 | +0.6% | 45,000 |
| 2016/05/30 | 465 | 466 | 464 | 465 | ±0 | ±0% | 12,000 |
| 2016/05/27 | 462 | 465 | 461 | 465 | +2 | +0.4% | 11,000 |
| 2016/05/26 | 463 | 463 | 460 | 463 | +3 | +0.7% | 27,000 |
| 2016/05/25 | 460 | 462 | 460 | 460 | +1 | +0.2% | 15,000 |
| 2016/05/24 | 460 | 460 | 458 | 459 | ±0 | ±0% | 8,000 |
| 2016/05/23 | 460 | 463 | 458 | 459 | ±0 | ±0% | 14,000 |
| 2016/05/20 | 456 | 460 | 451 | 459 | +3 | +0.7% | 31,000 |
| 2016/05/19 | 455 | 459 | 455 | 456 | +1 | +0.2% | 13,000 |
| 2016/05/18 | 457 | 459 | 455 | 455 | -10 | -2.2% | 29,000 |
| 2016/05/17 | 463 | 467 | 462 | 465 | +3 | +0.6% | 27,000 |
| 2016/05/16 | 464 | 469 | 459 | 462 | +7 | +1.5% | 69,000 |
| 2016/05/13 | 453 | 458 | 452 | 455 | -1 | -0.2% | 44,000 |
| 2016/05/12 | 458 | 458 | 453 | 456 | -2 | -0.4% | 35,000 |
| 2016/05/11 | 463 | 463 | 455 | 458 | +1 | +0.2% | 44,000 |
| 2016/05/10 | 453 | 459 | 452 | 457 | +4 | +0.9% | 42,000 |
| 2016/05/09 | 453 | 454 | 450 | 453 | +3 | +0.7% | 14,000 |
| 2016/05/06 | 448 | 451 | 444 | 450 | +6 | +1.4% | 44,000 |
| 2016/05/02 | 450 | 451 | 442 | 444 | -8 | -1.8% | 50,000 |
| 2016/04/28 | 456 | 462 | 451 | 452 | -6 | -1.3% | 27,000 |
| 2016/04/27 | 463 | 463 | 455 | 458 | -2 | -0.4% | 23,000 |
| 2016/04/26 | 457 | 460 | 454 | 460 | +5 | +1.1% | 15,000 |
| 2016/04/25 | 457 | 457 | 455 | 455 | -2 | -0.4% | 32,000 |
| 2016/04/22 | 457 | 458 | 452 | 457 | +1 | +0.2% | 36,000 |
| 2016/04/21 | 454 | 456 | 452 | 456 | +4 | +0.9% | 46,000 |
| 2016/04/20 | 450 | 453 | 450 | 452 | -1 | -0.2% | 25,000 |
| 2016/04/19 | 456 | 456 | 452 | 453 | +3 | +0.7% | 13,000 |
| 2016/04/18 | 452 | 452 | 448 | 450 | -5 | -1.1% | 15,000 |
| 2016/04/15 | 454 | 455 | 452 | 455 | ±0 | ±0% | 26,000 |
| 2016/04/14 | 448 | 455 | 448 | 455 | +7 | +1.6% | 39,000 |
| 2016/04/13 | 449 | 451 | 446 | 448 | -1 | -0.2% | 29,000 |
| 2016/04/12 | 446 | 452 | 446 | 449 | +4 | +0.9% | 55,000 |
| 2016/04/11 | 446 | 448 | 442 | 445 | +3 | +0.7% | 22,000 |
| 2016/04/08 | 437 | 446 | 435 | 442 | ±0 | ±0% | 54,000 |
| 2016/04/07 | 446 | 448 | 442 | 442 | -3 | -0.7% | 24,000 |
| 2016/04/06 | 449 | 450 | 444 | 445 | ±0 | ±0% | 26,000 |
| 2016/04/05 | 450 | 454 | 445 | 445 | -10 | -2.2% | 37,000 |
| 2016/04/04 | 449 | 459 | 447 | 455 | +11 | +2.5% | 54,000 |
| 2016/04/01 | 464 | 464 | 444 | 444 | -16 | -3.5% | 87,000 |
| 2016/03/31 | 473 | 474 | 460 | 460 | -8 | -1.7% | 40,000 |
| 2016/03/30 | 469 | 469 | 466 | 468 | -4 | -0.8% | 44,000 |
2251～
2300
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
