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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 3,205 | 3,240 | 3,205 | 3,235 | +25 | +0.8% | 1,900 |
| 2024/10/25 | 3,270 | 3,270 | 3,200 | 3,210 | -70 | -2.1% | 4,100 |
| 2024/10/24 | 3,260 | 3,280 | 3,250 | 3,280 | +20 | +0.6% | 2,400 |
| 2024/10/23 | 3,285 | 3,295 | 3,250 | 3,260 | -20 | -0.6% | 7,600 |
| 2024/10/22 | 3,295 | 3,295 | 3,260 | 3,280 | -15 | -0.5% | 2,800 |
| 2024/10/21 | 3,255 | 3,300 | 3,255 | 3,295 | +45 | +1.4% | 6,600 |
| 2024/10/18 | 3,250 | 3,270 | 3,235 | 3,250 | +20 | +0.6% | 2,100 |
| 2024/10/17 | 3,255 | 3,255 | 3,220 | 3,230 | -20 | -0.6% | 5,600 |
| 2024/10/16 | 3,225 | 3,255 | 3,225 | 3,250 | +25 | +0.8% | 5,700 |
| 2024/10/15 | 3,210 | 3,230 | 3,210 | 3,225 | +20 | +0.6% | 4,300 |
| 2024/10/11 | 3,205 | 3,220 | 3,205 | 3,205 | ±0 | ±0% | 3,600 |
| 2024/10/10 | 3,225 | 3,235 | 3,205 | 3,205 | -10 | -0.3% | 3,900 |
| 2024/10/09 | 3,240 | 3,270 | 3,215 | 3,215 | -10 | -0.3% | 3,600 |
| 2024/10/08 | 3,245 | 3,245 | 3,225 | 3,225 | -55 | -1.7% | 3,000 |
| 2024/10/07 | 3,320 | 3,320 | 3,270 | 3,280 | -40 | -1.2% | 5,900 |
| 2024/10/04 | 3,285 | 3,320 | 3,285 | 3,320 | +35 | +1.1% | 6,600 |
| 2024/10/03 | 3,275 | 3,290 | 3,255 | 3,285 | +35 | +1.1% | 2,100 |
| 2024/10/02 | 3,260 | 3,280 | 3,240 | 3,250 | -10 | -0.3% | 3,800 |
| 2024/10/01 | 3,250 | 3,280 | 3,240 | 3,260 | +10 | +0.3% | 2,300 |
| 2024/09/30 | 3,260 | 3,280 | 3,250 | 3,250 | -10 | -0.3% | 6,800 |
| 2024/09/27 | 3,300 | 3,300 | 3,260 | 3,260 | -40 | -1.2% | 3,400 |
| 2024/09/26 | 3,275 | 3,300 | 3,250 | 3,300 | +25 | +0.8% | 7,800 |
| 2024/09/25 | 3,275 | 3,275 | 3,230 | 3,275 | +20 | +0.6% | 3,300 |
| 2024/09/24 | 3,245 | 3,255 | 3,220 | 3,255 | +10 | +0.3% | 2,600 |
| 2024/09/20 | 3,245 | 3,255 | 3,225 | 3,245 | -5 | -0.2% | 4,400 |
| 2024/09/19 | 3,230 | 3,250 | 3,230 | 3,250 | +10 | +0.3% | 2,600 |
| 2024/09/18 | 3,230 | 3,240 | 3,200 | 3,240 | +10 | +0.3% | 4,100 |
| 2024/09/17 | 3,205 | 3,230 | 3,200 | 3,230 | +30 | +0.9% | 4,700 |
| 2024/09/13 | 3,190 | 3,200 | 3,190 | 3,200 | +10 | +0.3% | 4,700 |
| 2024/09/12 | 3,195 | 3,210 | 3,185 | 3,190 | +5 | +0.2% | 4,600 |
| 2024/09/11 | 3,210 | 3,220 | 3,185 | 3,185 | -25 | -0.8% | 3,600 |
| 2024/09/10 | 3,220 | 3,220 | 3,195 | 3,210 | ±0 | ±0% | 1,200 |
| 2024/09/09 | 3,200 | 3,215 | 3,190 | 3,210 | -10 | -0.3% | 2,800 |
| 2024/09/06 | 3,215 | 3,220 | 3,190 | 3,220 | +15 | +0.5% | 3,900 |
| 2024/09/05 | 3,165 | 3,210 | 3,165 | 3,205 | +40 | +1.3% | 3,000 |
| 2024/09/04 | 3,200 | 3,210 | 3,165 | 3,165 | -35 | -1.1% | 3,900 |
| 2024/09/03 | 3,210 | 3,215 | 3,200 | 3,200 | -5 | -0.2% | 2,100 |
| 2024/09/02 | 3,220 | 3,225 | 3,205 | 3,205 | -15 | -0.5% | 1,800 |
| 2024/08/30 | 3,235 | 3,240 | 3,215 | 3,220 | -5 | -0.2% | 2,900 |
| 2024/08/29 | 3,200 | 3,225 | 3,200 | 3,225 | +15 | +0.5% | 1,800 |
| 2024/08/28 | 3,230 | 3,230 | 3,200 | 3,210 | -20 | -0.6% | 1,600 |
| 2024/08/27 | 3,215 | 3,230 | 3,200 | 3,230 | ±0 | ±0% | 2,000 |
| 2024/08/26 | 3,225 | 3,230 | 3,215 | 3,230 | +15 | +0.5% | 3,500 |
| 2024/08/23 | 3,190 | 3,220 | 3,180 | 3,215 | +25 | +0.8% | 2,100 |
| 2024/08/22 | 3,190 | 3,190 | 3,170 | 3,190 | +25 | +0.8% | 1,900 |
| 2024/08/21 | 3,185 | 3,195 | 3,165 | 3,165 | -20 | -0.6% | 1,400 |
| 2024/08/20 | 3,185 | 3,195 | 3,165 | 3,185 | ±0 | ±0% | 2,600 |
| 2024/08/19 | 3,200 | 3,220 | 3,160 | 3,185 | -15 | -0.5% | 3,000 |
| 2024/08/16 | 3,190 | 3,215 | 3,180 | 3,200 | +20 | +0.6% | 1,600 |
| 2024/08/15 | 3,170 | 3,200 | 3,160 | 3,180 | +10 | +0.3% | 6,800 |
201～
250
件表示中 / 3768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 | 316,000円 | +1.2% | -32.7% | 2.22% | 35.10倍 | 0.68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 |
| ヨシムラフード | 90,600円 | +4.5% | -31.8% | 0.00% | 19.31倍 | 1.96倍 |
|
複数の中小食品企業をＭ＆Ａし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
| イフジ産業 | 231,900円 | +8.7% | -12.1% | 2.89% | 10.34倍 | 1.69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 | 147,700円 | +4.1% | +0.5% | 2.03% | 10.58倍 | 1.13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 | 203,900円 | +8.6% | -30.0% | 1.96% | 40.47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 |
市場注目の銘柄
チャート関連のコラム
