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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 461 | 461 | 449 | 449 | -12 | -2.6% | 24,000 |
| 2010/08/30 | 459 | 462 | 459 | 461 | +5 | +1.1% | 26,000 |
| 2010/08/27 | 455 | 456 | 453 | 456 | ±0 | ±0% | 18,000 |
| 2010/08/26 | 448 | 456 | 445 | 456 | +8 | +1.8% | 29,000 |
| 2010/08/25 | 435 | 448 | 435 | 448 | ±0 | ±0% | 36,000 |
| 2010/08/24 | 449 | 450 | 447 | 448 | -2 | -0.4% | 26,000 |
| 2010/08/23 | 450 | 450 | 448 | 450 | +5 | +1.1% | 25,000 |
| 2010/08/20 | 447 | 447 | 445 | 445 | -3 | -0.7% | 11,000 |
| 2010/08/19 | 448 | 449 | 444 | 448 | -1 | -0.2% | 19,000 |
| 2010/08/18 | 441 | 449 | 441 | 449 | +11 | +2.5% | 31,000 |
| 2010/08/17 | 436 | 438 | 433 | 438 | -3 | -0.7% | 17,000 |
| 2010/08/16 | 433 | 441 | 433 | 441 | +4 | +0.9% | 17,000 |
| 2010/08/13 | 436 | 439 | 436 | 437 | +1 | +0.2% | 15,000 |
| 2010/08/12 | 428 | 437 | 428 | 436 | +8 | +1.9% | 39,000 |
| 2010/08/11 | 435 | 435 | 427 | 428 | -13 | -2.9% | 29,000 |
| 2010/08/10 | 448 | 448 | 441 | 441 | -2 | -0.5% | 15,000 |
| 2010/08/09 | 445 | 445 | 442 | 443 | -2 | -0.4% | 13,000 |
| 2010/08/06 | 434 | 445 | 434 | 445 | +11 | +2.5% | 23,000 |
| 2010/08/05 | 426 | 435 | 426 | 434 | +7 | +1.6% | 22,000 |
| 2010/08/04 | 435 | 435 | 426 | 427 | -8 | -1.8% | 14,000 |
| 2010/08/03 | 435 | 436 | 435 | 435 | ±0 | ±0% | 11,000 |
| 2010/08/02 | 428 | 436 | 428 | 435 | +3 | +0.7% | 21,000 |
| 2010/07/30 | 447 | 447 | 432 | 432 | -15 | -3.4% | 26,000 |
| 2010/07/29 | 453 | 453 | 447 | 447 | -5 | -1.1% | 18,000 |
| 2010/07/28 | 452 | 453 | 451 | 452 | +1 | +0.2% | 18,000 |
| 2010/07/27 | 449 | 451 | 449 | 451 | -2 | -0.4% | 19,000 |
| 2010/07/26 | 458 | 458 | 452 | 453 | +3 | +0.7% | 58,000 |
| 2010/07/23 | 442 | 453 | 442 | 450 | +4 | +0.9% | 74,000 |
| 2010/07/22 | 442 | 448 | 442 | 446 | +2 | +0.5% | 24,000 |
| 2010/07/21 | 443 | 451 | 436 | 444 | +2 | +0.5% | 40,000 |
| 2010/07/20 | 451 | 451 | 437 | 442 | -9 | -2% | 28,000 |
| 2010/07/16 | 455 | 455 | 450 | 451 | -3 | -0.7% | 26,000 |
| 2010/07/15 | 455 | 456 | 454 | 454 | -1 | -0.2% | 16,000 |
| 2010/07/14 | 454 | 456 | 454 | 455 | +3 | +0.7% | 12,000 |
| 2010/07/13 | 456 | 457 | 452 | 452 | -6 | -1.3% | 44,000 |
| 2010/07/12 | 453 | 462 | 452 | 458 | +7 | +1.6% | 203,000 |
| 2010/07/09 | 435 | 452 | 432 | 451 | +17 | +3.9% | 55,000 |
| 2010/07/08 | 431 | 440 | 430 | 434 | +6 | +1.4% | 28,000 |
| 2010/07/07 | 424 | 428 | 424 | 428 | +1 | +0.2% | 18,000 |
| 2010/07/06 | 423 | 429 | 423 | 427 | -1 | -0.2% | 22,000 |
| 2010/07/05 | 422 | 430 | 420 | 428 | +6 | +1.4% | 46,000 |
| 2010/07/02 | 425 | 429 | 421 | 422 | -3 | -0.7% | 29,000 |
| 2010/07/01 | 429 | 429 | 423 | 425 | -7 | -1.6% | 13,000 |
| 2010/06/30 | 430 | 432 | 430 | 432 | -2 | -0.5% | 12,000 |
| 2010/06/29 | 437 | 442 | 434 | 434 | -10 | -2.3% | 20,000 |
| 2010/06/28 | 444 | 444 | 436 | 444 | -1 | -0.2% | 21,000 |
| 2010/06/25 | 455 | 455 | 438 | 445 | -10 | -2.2% | 25,000 |
| 2010/06/24 | 455 | 456 | 455 | 455 | +1 | +0.2% | 25,000 |
| 2010/06/23 | 448 | 455 | 448 | 454 | -2 | -0.4% | 10,000 |
| 2010/06/22 | 453 | 456 | 453 | 456 | -2 | -0.4% | 18,000 |
3601～
3650
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
