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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 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 |
| 2024/05/14 | 3,290 | 3,390 | 3,290 | 3,380 | +100 | +3% | 26,800 |
| 2024/05/13 | 3,260 | 3,280 | 3,245 | 3,280 | +20 | +0.6% | 9,100 |
| 2024/05/10 | 3,245 | 3,270 | 3,235 | 3,260 | +15 | +0.5% | 4,300 |
| 2024/05/09 | 3,265 | 3,265 | 3,230 | 3,245 | ±0 | ±0% | 6,500 |
| 2024/05/08 | 3,275 | 3,275 | 3,240 | 3,245 | -30 | -0.9% | 9,600 |
| 2024/05/07 | 3,210 | 3,300 | 3,185 | 3,275 | +130 | +4.1% | 36,500 |
| 2024/05/02 | 3,160 | 3,160 | 3,120 | 3,145 | -40 | -1.3% | 6,500 |
| 2024/05/01 | 3,175 | 3,205 | 3,155 | 3,185 | +50 | +1.6% | 20,100 |
| 2024/04/30 | 3,130 | 3,135 | 3,115 | 3,135 | ±0 | ±0% | 5,000 |
| 2024/04/26 | 3,145 | 3,145 | 3,115 | 3,135 | -5 | -0.2% | 3,800 |
| 2024/04/25 | 3,150 | 3,150 | 3,140 | 3,140 | -10 | -0.3% | 4,200 |
| 2024/04/24 | 3,145 | 3,150 | 3,135 | 3,150 | +5 | +0.2% | 4,500 |
| 2024/04/23 | 3,135 | 3,145 | 3,125 | 3,145 | +20 | +0.6% | 2,600 |
| 2024/04/22 | 3,090 | 3,130 | 3,075 | 3,125 | +55 | +1.8% | 8,300 |
| 2024/04/19 | 3,100 | 3,100 | 3,070 | 3,070 | -30 | -1% | 8,000 |
| 2024/04/18 | 3,090 | 3,120 | 3,090 | 3,100 | +10 | +0.3% | 1,300 |
| 2024/04/17 | 3,120 | 3,120 | 3,090 | 3,090 | -10 | -0.3% | 5,100 |
| 2024/04/16 | 3,130 | 3,130 | 3,100 | 3,100 | -30 | -1% | 4,300 |
| 2024/04/15 | 3,130 | 3,135 | 3,115 | 3,130 | -10 | -0.3% | 5,500 |
| 2024/04/12 | 3,155 | 3,155 | 3,125 | 3,140 | -15 | -0.5% | 8,000 |
| 2024/04/11 | 3,110 | 3,160 | 3,110 | 3,155 | +30 | +1% | 8,100 |
| 2024/04/10 | 3,120 | 3,130 | 3,115 | 3,125 | +5 | +0.2% | 5,300 |
| 2024/04/09 | 3,100 | 3,120 | 3,100 | 3,120 | +20 | +0.6% | 6,300 |
| 2024/04/08 | 3,095 | 3,105 | 3,080 | 3,100 | +5 | +0.2% | 5,500 |
| 2024/04/05 | 3,075 | 3,100 | 3,075 | 3,095 | +5 | +0.2% | 7,000 |
| 2024/04/04 | 3,090 | 3,090 | 3,080 | 3,090 | -15 | -0.5% | 6,900 |
| 2024/04/03 | 3,070 | 3,110 | 3,070 | 3,105 | +30 | +1% | 14,100 |
| 2024/04/02 | 3,090 | 3,095 | 3,075 | 3,075 | -20 | -0.6% | 12,900 |
| 2024/04/01 | 3,110 | 3,115 | 3,080 | 3,095 | +5 | +0.2% | 7,800 |
| 2024/03/29 | 3,080 | 3,100 | 3,080 | 3,090 | +10 | +0.3% | 10,700 |
| 2024/03/28 | 3,160 | 3,160 | 3,070 | 3,080 | -150 | -4.6% | 43,800 |
| 2024/03/27 | 3,240 | 3,260 | 3,220 | 3,230 | +10 | +0.3% | 67,900 |
| 2024/03/26 | 3,205 | 3,230 | 3,195 | 3,220 | ±0 | ±0% | 19,400 |
| 2024/03/25 | 3,210 | 3,245 | 3,185 | 3,220 | +15 | +0.5% | 35,400 |
| 2024/03/22 | 3,180 | 3,205 | 3,155 | 3,205 | +25 | +0.8% | 27,100 |
| 2024/03/21 | 3,170 | 3,195 | 3,160 | 3,180 | +50 | +1.6% | 44,800 |
| 2024/03/19 | 3,135 | 3,145 | 3,120 | 3,130 | +5 | +0.2% | 25,500 |
301～
350
件表示中 / 3767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 | 314,500円 | +1.2% | -32.7% | 2.23% | 34.94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 |
| ミヨシ | 219,200円 | -1.3% | -29.2% | 4.56% | 2.31倍 | 0.57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 |
| イフジ産業 | 230,800円 | +8.7% | -12.1% | 2.90% | 10.29倍 | 1.68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 |
| ユタカフーズ | 202,800円 | +8.6% | -30.0% | 1.97% | 40.25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 |
| シノブフース | 148,800円 | +4.1% | +0.5% | 2.02% | 10.65倍 | 1.14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 |
市場注目の銘柄
チャート関連のコラム
