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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 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 |
| 2024/08/14 | 3,160 | 3,170 | 3,145 | 3,170 | +15 | +0.5% | 4,600 |
| 2024/08/13 | 3,135 | 3,185 | 3,135 | 3,155 | +20 | +0.6% | 5,400 |
| 2024/08/09 | 3,195 | 3,195 | 3,130 | 3,135 | +10 | +0.3% | 8,300 |
| 2024/08/08 | 3,165 | 3,165 | 3,115 | 3,125 | -45 | -1.4% | 8,300 |
| 2024/08/07 | 3,140 | 3,215 | 3,140 | 3,170 | +20 | +0.6% | 4,600 |
| 2024/08/06 | 3,080 | 3,235 | 3,080 | 3,150 | +90 | +2.9% | 11,600 |
| 2024/08/05 | 3,165 | 3,200 | 3,050 | 3,060 | -140 | -4.4% | 20,100 |
| 2024/08/02 | 3,325 | 3,325 | 3,200 | 3,200 | -135 | -4% | 18,900 |
| 2024/08/01 | 3,380 | 3,380 | 3,325 | 3,335 | -55 | -1.6% | 6,700 |
| 2024/07/31 | 3,325 | 3,390 | 3,325 | 3,390 | +50 | +1.5% | 5,500 |
| 2024/07/30 | 3,340 | 3,340 | 3,320 | 3,340 | -35 | -1% | 8,900 |
| 2024/07/29 | 3,335 | 3,375 | 3,325 | 3,375 | +40 | +1.2% | 4,300 |
| 2024/07/26 | 3,350 | 3,355 | 3,330 | 3,335 | -15 | -0.4% | 4,300 |
| 2024/07/25 | 3,350 | 3,375 | 3,350 | 3,350 | -15 | -0.4% | 7,700 |
| 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 |
201～
250
件表示中 / 3735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 | 308,500円 | +1.2% | -32.7% | 2.27% | 34.27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 | 185,600円 | -1.3% | -29.2% | 5.39% | 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 | 147,800円 | +4.1% | +0.5% | 2.03% | 10.81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 | 208,500円 | +8.6% | -30.0% | 1.92% | 41.39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 | 204,000円 | +8.7% | -12.1% | 3.28% | 9.08倍 | 1.49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
