2204 中村屋

2204
2024/03/27
時価
193億円
PER 予
83.69倍
2010年以降
赤字-158.35倍
(2010-2023年)
PBR
0.74倍
2010年以降
0.7-1.42倍
(2010-2023年)
配当 予
1.55%
ROE 予
0.88%
ROA 予
0.48%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
3,220
始値
3,240
高値
3,260
安値
3,220
終値 +0.31%
3,230
出来高 +250%
67,900

乖離率

株価(5日)
移動平均値
+0.59%
3,211
株価(25日)
移動平均値
+2.7%
3,145
出来高(5日)
移動平均値
+74.46%
38,920

2023/10/27~2024/03/27

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/273,2403,2603,2203,230+0.31%67,900193億314万+2.7%83.690.74
03/263,2053,2303,1953,2200%19,400192億4338万+2.52%83.430.74
03/253,2103,2453,1853,220+0.47%35,400192億4338万+2.65%83.430.74
03/223,1803,2053,1553,205+0.79%27,100191億5373万+2.3%83.050.73
03/213,1703,1953,1603,180+1.6%44,800190億433万+1.63%82.40.73
03/193,1353,1453,1203,130+0.16%25,500187億552万+0.1%81.10.72
03/183,1603,1603,1253,125-0.32%29,600186億7564万-0.06%80.970.72
03/153,1003,1403,1003,135+1.13%21,600187億3540万+0.26%81.230.72
03/143,0903,1003,0853,100+0.32%12,900185億2623万-0.86%80.330.71
03/133,0903,0953,0703,090-0.16%12,200184億6647万-1.25%80.070.71
03/123,0703,0953,0653,095+0.81%12,800184億9635万-1.15%80.20.71
03/113,1003,1053,0603,070-1.6%33,500183億4694万-2.01%79.550.7
03/083,1053,1203,1053,120+0.16%17,200186億4575万-0.48%80.840.71
03/073,1303,1353,1103,115-0.32%20,400186億1587万-0.67%80.710.71
03/063,1203,1353,1153,125-0.16%10,700186億7564万-0.38%80.970.72
03/053,1303,1353,1153,1300%10,500187億552万-0.25%81.10.72
03/043,1653,1653,1203,130-0.79%17,800187億552万-0.22%81.10.72
03/013,1703,1753,1503,155-0.32%7,700188億5492万+0.57%81.750.72
02/293,1553,1703,1403,165+0.32%10,900189億1468万+0.92%82.010.72
02/283,1403,1703,1403,155+0.48%8,900188億5492万+0.67%81.750.72
02/273,1703,1703,1303,140-0.48%12,800187億6528万+0.22%81.360.72
02/263,2003,2053,1453,155+0.16%16,900188億5492万+0.73%81.750.72
02/223,1453,1503,1403,1500%5,000188億2504万+0.64%81.620.72
02/213,1303,1503,1303,150+0.48%6,100188億2504万+0.7%81.620.72
02/203,1303,1453,1253,135+0.16%4,600187億3540万+0.29%81.230.72
02/193,1203,1303,1153,1300%3,400187億552万+0.16%81.10.72
02/163,1103,1303,1053,130+0.97%4,100187億552万+0.19%81.10.72
02/153,1103,1253,1003,100-0.48%8,800185億2623万-0.74%80.330.71
02/143,1353,1403,1103,115-0.64%10,400186億1587万-0.22%80.710.71
02/133,1203,1403,1203,135+0.48%7,000187億3540万+0.48%81.230.72
02/093,1253,1303,1153,120-0.48%7,000186億4575万+0.06%80.840.71
02/083,1303,1453,1153,135+0.16%7,700187億3540万+0.61%81.230.72
02/073,1403,1403,1203,130-0.32%8,800187億552万+0.55%81.10.72
02/063,1403,1453,1353,1400%3,000187億6528万+0.96%81.360.72
02/053,1403,1453,1303,140-0.16%6,500187億6528万+1.06%81.360.72
02/023,1303,1553,1303,145+0.16%4,400187億9516万+1.35%81.490.72
02/013,1903,1903,1303,140+0.16%15,700187億6528万+1.29%81.360.72
01/313,1403,1453,1353,135-0.16%4,900187億3540万+1.26%81.230.72
01/303,1503,1503,1403,140-0.16%5,300187億6528万+1.52%81.360.72
01/293,1253,1453,1253,145+0.8%2,300187億9516万+1.81%81.490.72
01/263,1203,1303,1203,1200%4,900186億4575万+1.1%80.840.71
01/253,1353,1353,1203,1200%6,400186億4575万+1.2%80.840.71
01/243,1203,1303,1153,120-0.32%3,800186億4575万+1.3%80.840.71
01/233,1203,1303,1203,130+0.16%4,600187億552万+1.72%81.10.72
01/223,1253,1253,1053,125+0.48%7,000186億7564万+1.63%80.970.72
01/193,1103,1103,1003,110+0.16%5,000185億8599万+1.24%80.580.71
01/183,0953,1153,0953,105+0.32%5,600185億5611万+1.14%80.450.71
01/173,1203,1203,0903,095-0.48%11,800184億9635万+0.88%80.20.71
01/163,1203,1253,1053,110-0.32%5,900185億8599万+1.4%80.580.71
01/153,1003,1303,0953,120+0.81%8,100186億4575万+1.79%80.840.71
01/123,0953,1003,0903,0950%9,000184億9635万+1.04%80.20.71
01/113,0903,0953,0803,095+0.49%6,600184億9635万+1.11%80.20.71
01/103,0803,0853,0753,0800%4,600184億671万+0.65%79.810.71
01/093,0803,0803,0703,080+0.33%6,300184億671万+0.69%79.810.71
01/053,0703,0753,0603,0700%4,900183億4694万+0.36%79.550.7
01/043,0653,0703,0603,070+0.33%6,600183億4694万+0.36%79.550.7
2023
12/293,0503,0603,0503,060+0.16%4,500182億8718万+0.03%79.290.7
12/283,0503,0603,0453,055-0.16%9,900182億5730万-0.16%79.160.7
12/273,0503,0603,0453,060+0.16%7,900182億8718万0%79.290.7
12/263,0553,0553,0453,0550%6,300182億5730万-0.16%79.160.7
12/253,0603,0653,0503,055-0.16%3,900182億5730万-0.2%79.160.7
12/223,0503,0653,0503,060+0.49%5,400182億8718万-0.07%79.290.7
12/213,0503,0553,0453,045-0.16%4,600181億9754万-0.56%78.90.7
12/203,0503,0553,0453,050-0.16%3,800182億2742万-0.42%79.030.7
12/193,0553,0553,0453,0550%5,300182億5730万-0.29%79.160.7
12/183,0553,0553,0453,055+0.16%5,900182億5730万-0.33%79.160.7
12/153,0503,0603,0503,0500%5,400182億2742万-0.52%79.030.7
12/143,0653,0653,0503,050-0.49%4,400182億2742万-0.55%79.030.7
12/133,0603,0703,0553,0650%3,900183億1706万-0.07%79.420.7
12/123,0603,0703,0603,065+0.16%5,600183億1706万-0.1%79.420.7
12/113,0553,0603,0553,060+0.33%1,800182億8718万-0.29%79.290.7
12/083,0503,0653,0503,050-0.33%7,500182億2742万-0.65%79.030.7
12/073,0603,0703,0603,060-0.33%4,800182億8718万-0.39%79.290.7
12/063,0553,0703,0553,070+0.49%4,300183億4694万-0.13%79.550.7
12/053,0603,0653,0553,0550%5,800182億5730万-0.65%79.160.7
12/043,0603,0653,0553,055-0.33%4,600182億5730万-0.68%79.160.7
12/013,0653,0703,0603,065-0.16%3,800183億1706万-0.36%79.420.7
11/303,0603,0753,0603,0700%2,900183億4694万-0.2%79.550.7
11/293,0653,0703,0603,0700%3,900183億4694万-0.2%79.550.7
11/283,0653,0703,0603,070-0.16%2,800183億4694万-0.2%79.550.7
11/273,0653,0753,0603,0750%3,400183億7683万-0.03%79.680.7
11/243,0703,0753,0603,075+0.33%3,200183億7683万-0.03%79.680.7
11/223,0703,0753,0603,065+0.16%2,200183億1706万-0.33%79.420.7
11/213,0653,0703,0553,060-0.16%4,900182億8718万-0.49%79.290.7
11/203,0803,0803,0653,065-0.49%3,100183億1706万-0.36%79.420.7
11/173,0603,0803,0603,080+0.33%3,900184億671万+0.13%79.810.71
11/163,0653,0753,0603,0700%3,100183億4694万-0.23%79.550.7
11/153,0703,0753,0653,0700%2,200183億4694万-0.26%79.550.7
11/143,0753,0803,0603,070-0.49%4,300183億4694万-0.29%79.550.7
11/133,0803,0853,0753,0850%3,900184億3659万+0.16%79.940.71
11/103,0603,0853,0603,085+0.16%2,400184億3659万+0.19%79.940.71
11/093,0553,0803,0553,080+0.98%3,200184億671万+0.06%79.810.71
11/083,0853,0853,0403,050-1.13%20,300182億2742万-0.88%79.030.7
11/073,0803,0903,0753,085+0.16%6,300184億3659万+0.26%79.940.71
11/063,0903,0903,0653,080-0.48%10,300184億671万+0.1%79.810.71
11/023,0903,0953,0753,095-0.16%4,900184億9635万+0.55%80.20.71
11/013,0903,1003,0853,1000%5,700185億2623万+0.68%80.330.71
10/313,0753,1003,0753,100+0.32%4,100185億2623万+0.68%80.330.71
10/303,0803,0953,0803,090+0.32%5,400184億6647万+0.36%80.070.71
10/273,0603,0803,0603,080+0.82%3,000184億671万+0.03%79.810.71

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
6,270
627
5/31
4,260
426
1/23
10,700
107,000
10/30
--+8.66%
9/27
-14.94%
1/4
2009年
3月期
5,480
548
3/25
3,560
356
10/10
14,500
145,000
7/15
--+14.47%
11/5
-22.27%
10/10
2010年
3月期
5,260
526
4/2
4,430
443
9/18

443
7/15
21,500
215,000
7/14
--+7.27%
10/13
-5.04%
11/17
2011年
3月期
4,700
470
4/15
3,540
354
3/16
20,300
203,000
7/12
280億8816万211億5576万+5.32%
6/21
-12.02%
10/28
2012年
3月期
4,270
427
9/29
3,520
352
6/9
14,300
143,000
7/12
255億1839万210億3624万+11.21%
7/11
-9.02%
8/9
2013年
3月期
4,570
457
3/11
3,500
350
6/4

350
5/21
21,100
211,000
3/11
273億1126万209億1672万+6.98%
7/11
-7.83%
5/21
2014年
3月期
4,410
441
4/12
3,860
386
12/25

386
6/7
20,800
208,000
12/13
263億5506万230億6815万+3.51%
6/28
-6.66%
6/7
2015年
3月期
5,520
552
3/25
3,890
389
5/20

389
5/19

他2件
19,900
199,000
3/26
329億8865万232億4743万+7.21%
2/20

2/19
-6.01%
4/1
2016年
3月期
5,100
510
4/10
4,310
431
9/30

431
8/25
24,400
244,000
7/13
304億7864万257億5744万+7.52%
2/1
-6.72%
4/1
2017年
3月期
5,340
3/15
4,350
435
8/23

435
4/8
22,300
12/21
319億1293万259億9649万+5.64%
1/11
-6.78%
4/12
2018年
3月期
5,200
10/16
4,650
3/28

3/8
17,400
10/16
310億7626万277億8935万+5.57%
5/25
-6.01%
2/6
2019年
3月期
5,030
7/30
3,800
12/25
23,900
3/26
300億6031万227億957万+7.31%
9/25
-12.81%
12/25
2020年
3月期
4,880
10/30
3,140
3/13
35,700
3/27
291億6388万187億6528万+10.89%
3/27
-17.01%
3/13
2021年
3月期
4,350
9/29
3,475
4/6
41,800
3/29
259億9649万207億6731万+5.43%
9/28
-5.84%
4/1
2022年
3月期
3,975
9/27
3,130
3/8
39,200
3/29
237億5541万187億552万+3.25%
9/14
-6.32%
1/27
2023年
3月期
3,215
7/25

7/11
3,035
11/8

11/7

他3件
34,100
3/29
192億1349万181億3778万+3.95%
3/9
-2.86%
5/31
最新3,230
2024/3/27
67,900193億314万+2.7%
3,145

年間値上がり率

1984/12/28 vs 1983/12/28
8%(1.08倍)
1985/12/28 vs 1984/12/28
57%(1.57倍)
1986/12/27 vs 1985/12/28
43%(1.43倍)
1987/12/28 vs 1986/12/27
-1%(0.99倍)
1988/12/28 vs 1987/12/28
26%(1.26倍)
1989/12/29 vs 1988/12/28
69%(1.69倍)
1990/12/28 vs 1989/12/29
-53%(0.47倍)
1991/12/30 vs 1990/12/28
13%(1.13倍)
1992/12/30 vs 1991/12/30
-34%(0.66倍)
1993/12/30 vs 1992/12/30
-14%(0.86倍)
1994/12/30 vs 1993/12/30
9%(1.09倍)
1995/12/29 vs 1994/12/30
-3%(0.97倍)
1996/12/30 vs 1995/12/29
-7%(0.93倍)
1997/12/30 vs 1996/12/30
-47%(0.53倍)
1998/12/30 vs 1997/12/30
4%(1.04倍)
1999/12/30 vs 1998/12/30
-10%(0.9倍)
2000/12/29 vs 1999/12/30
-4%(0.96倍)
2001/12/28 vs 2000/12/29
-11%(0.89倍)
2002/12/30 vs 2001/12/28
2%(1.02倍)
2003/12/30 vs 2002/12/30
12%(1.12倍)
2004/12/30 vs 2003/12/30
27%(1.27倍)
2005/12/30 vs 2004/12/30
141%(2.41倍)
2006/12/29 vs 2005/12/30
-33%(0.67倍)
2007/12/28 vs 2006/12/29
-15%(0.85倍)
2008/12/30 vs 2007/12/28
5%(1.05倍)
2009/12/30 vs 2008/12/30
-6%(0.94倍)
2010/12/30 vs 2009/12/30
-19%(0.81倍)
2011/12/30 vs 2010/12/30
-2%(0.98倍)
2012/12/28 vs 2011/12/30
4%(1.04倍)
2013/12/30 vs 2012/12/28
0%(1倍)
2014/12/30 vs 2013/12/30
18%(1.18倍)
2015/12/30 vs 2014/12/30
1%(1.01倍)
2016/12/30 vs 2015/12/30
6%(1.06倍)
2017/12/29 vs 2016/12/30
1%(1.01倍)
2018/12/28 vs 2017/12/29
-17%(0.83倍)
2019/12/30 vs 2018/12/28
4%(1.04倍)
2020/12/30 vs 2019/12/30
-8%(0.92倍)
2021/12/30 vs 2020/12/30
-9%(0.91倍)
2022/12/30 vs 2021/12/30
-16%(0.84倍)
2023/12/29 vs 2022/12/30
-1%(0.99倍)
2024/03/27 vs 2023/12/29
6%(1.06倍)
過去安値
2,160円(2002/11/20)
50%(1.5倍)
3,230円(3/27)