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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 3,380 | 3,390 | 3,365 | 3,365 | -20 | -0.6% | 4,900 |
| 2024/07/23 | 3,370 | 3,385 | 3,360 | 3,385 | +35 | +1% | 6,100 |
| 2024/07/22 | 3,355 | 3,375 | 3,325 | 3,350 | -20 | -0.6% | 5,400 |
| 2024/07/19 | 3,335 | 3,370 | 3,325 | 3,370 | +35 | +1% | 7,600 |
| 2024/07/18 | 3,320 | 3,340 | 3,305 | 3,335 | +15 | +0.5% | 9,300 |
| 2024/07/17 | 3,310 | 3,320 | 3,300 | 3,320 | +20 | +0.6% | 5,100 |
| 2024/07/16 | 3,315 | 3,315 | 3,290 | 3,300 | -15 | -0.5% | 5,600 |
| 2024/07/12 | 3,290 | 3,315 | 3,280 | 3,315 | +25 | +0.8% | 24,200 |
| 2024/07/11 | 3,265 | 3,290 | 3,255 | 3,290 | +30 | +0.9% | 9,800 |
| 2024/07/10 | 3,270 | 3,270 | 3,255 | 3,260 | -25 | -0.8% | 8,000 |
| 2024/07/09 | 3,255 | 3,285 | 3,250 | 3,285 | +40 | +1.2% | 6,400 |
| 2024/07/08 | 3,260 | 3,265 | 3,245 | 3,245 | -15 | -0.5% | 5,200 |
| 2024/07/05 | 3,280 | 3,280 | 3,260 | 3,260 | -10 | -0.3% | 1,400 |
| 2024/07/04 | 3,275 | 3,280 | 3,255 | 3,270 | ±0 | ±0% | 4,200 |
| 2024/07/03 | 3,260 | 3,275 | 3,260 | 3,270 | +10 | +0.3% | 2,900 |
| 2024/07/02 | 3,260 | 3,260 | 3,245 | 3,260 | +5 | +0.2% | 3,700 |
| 2024/07/01 | 3,270 | 3,270 | 3,220 | 3,255 | +10 | +0.3% | 6,900 |
| 2024/06/28 | 3,255 | 3,270 | 3,215 | 3,245 | -10 | -0.3% | 8,400 |
| 2024/06/27 | 3,275 | 3,275 | 3,235 | 3,255 | -30 | -0.9% | 7,300 |
| 2024/06/26 | 3,270 | 3,285 | 3,255 | 3,285 | +15 | +0.5% | 5,700 |
| 2024/06/25 | 3,250 | 3,270 | 3,230 | 3,270 | +20 | +0.6% | 7,300 |
| 2024/06/24 | 3,230 | 3,250 | 3,215 | 3,250 | +30 | +0.9% | 4,900 |
| 2024/06/21 | 3,250 | 3,250 | 3,215 | 3,220 | -30 | -0.9% | 3,900 |
| 2024/06/20 | 3,245 | 3,250 | 3,220 | 3,250 | +5 | +0.2% | 3,400 |
| 2024/06/19 | 3,230 | 3,250 | 3,220 | 3,245 | ±0 | ±0% | 5,100 |
| 2024/06/18 | 3,240 | 3,250 | 3,220 | 3,245 | +15 | +0.5% | 3,300 |
| 2024/06/17 | 3,260 | 3,260 | 3,220 | 3,230 | -30 | -0.9% | 3,900 |
| 2024/06/14 | 3,240 | 3,260 | 3,220 | 3,260 | +35 | +1.1% | 7,300 |
| 2024/06/13 | 3,250 | 3,250 | 3,220 | 3,225 | -25 | -0.8% | 4,500 |
| 2024/06/12 | 3,250 | 3,265 | 3,250 | 3,250 | ±0 | ±0% | 3,700 |
| 2024/06/11 | 3,255 | 3,255 | 3,240 | 3,250 | -15 | -0.5% | 2,400 |
| 2024/06/10 | 3,260 | 3,270 | 3,250 | 3,265 | -5 | -0.2% | 2,900 |
| 2024/06/07 | 3,255 | 3,270 | 3,245 | 3,270 | +10 | +0.3% | 1,200 |
| 2024/06/06 | 3,255 | 3,260 | 3,240 | 3,260 | +25 | +0.8% | 1,900 |
| 2024/06/05 | 3,250 | 3,255 | 3,210 | 3,235 | -15 | -0.5% | 4,600 |
| 2024/06/04 | 3,265 | 3,265 | 3,240 | 3,250 | -15 | -0.5% | 3,100 |
| 2024/06/03 | 3,270 | 3,275 | 3,250 | 3,265 | ±0 | ±0% | 2,000 |
| 2024/05/31 | 3,260 | 3,265 | 3,250 | 3,265 | +5 | +0.2% | 2,600 |
| 2024/05/30 | 3,225 | 3,260 | 3,225 | 3,260 | +35 | +1.1% | 5,300 |
| 2024/05/29 | 3,260 | 3,270 | 3,225 | 3,225 | -35 | -1.1% | 4,500 |
| 2024/05/28 | 3,280 | 3,280 | 3,250 | 3,260 | -5 | -0.2% | 2,800 |
| 2024/05/27 | 3,285 | 3,285 | 3,260 | 3,265 | -20 | -0.6% | 2,700 |
| 2024/05/24 | 3,245 | 3,300 | 3,240 | 3,285 | +40 | +1.2% | 7,100 |
| 2024/05/23 | 3,215 | 3,245 | 3,210 | 3,245 | +25 | +0.8% | 4,500 |
| 2024/05/22 | 3,255 | 3,255 | 3,215 | 3,220 | -25 | -0.8% | 2,900 |
| 2024/05/21 | 3,245 | 3,275 | 3,240 | 3,245 | ±0 | ±0% | 2,900 |
| 2024/05/20 | 3,245 | 3,260 | 3,235 | 3,245 | +10 | +0.3% | 8,700 |
| 2024/05/17 | 3,260 | 3,260 | 3,215 | 3,235 | -25 | -0.8% | 4,900 |
| 2024/05/16 | 3,300 | 3,300 | 3,200 | 3,260 | -20 | -0.6% | 9,200 |
| 2024/05/15 | 3,380 | 3,380 | 3,280 | 3,280 | -100 | -3% | 14,100 |
201～
250
件表示中 / 3704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 | 310,000円 | +1.2% | -32.7% | 2.26% | 34.44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 |
| 佐藤食 | 230,500円 | +0.6% | -14.5% | 1.82% | 17.93倍 | 0.44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 | 314,500円 | +3.7% | -6.0% | 4.61% | 11.05倍 | 0.54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 | 199,900円 | +8.6% | -30.0% | 2.00% | 39.68倍 | 0.62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 | 162,100円 | -1.3% | -29.2% | 6.17% | 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
