中部飼料の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,400 | 1,456 | 1,393 | 1,452 | +40 | +2.8% | 279,400 |
| 2024/05/08 | 1,378 | 1,429 | 1,360 | 1,412 | +30 | +2.2% | 539,600 |
| 2024/05/07 | 1,215 | 1,395 | 1,184 | 1,382 | +184 | +15.4% | 1,249,100 |
| 2024/05/02 | 1,204 | 1,216 | 1,195 | 1,198 | -4 | -0.3% | 39,000 |
| 2024/05/01 | 1,203 | 1,205 | 1,192 | 1,202 | -7 | -0.6% | 39,400 |
| 2024/04/30 | 1,196 | 1,209 | 1,190 | 1,209 | +24 | +2% | 79,100 |
| 2024/04/26 | 1,182 | 1,185 | 1,164 | 1,185 | -9 | -0.8% | 48,700 |
| 2024/04/25 | 1,185 | 1,201 | 1,184 | 1,194 | +5 | +0.4% | 39,500 |
| 2024/04/24 | 1,200 | 1,200 | 1,175 | 1,189 | -11 | -0.9% | 71,200 |
| 2024/04/23 | 1,173 | 1,204 | 1,162 | 1,200 | +27 | +2.3% | 106,400 |
| 2024/04/22 | 1,180 | 1,188 | 1,137 | 1,173 | +81 | +7.4% | 404,800 |
| 2024/04/19 | 1,100 | 1,108 | 1,080 | 1,092 | -13 | -1.2% | 99,200 |
| 2024/04/18 | 1,089 | 1,108 | 1,088 | 1,105 | +17 | +1.6% | 48,500 |
| 2024/04/17 | 1,127 | 1,128 | 1,088 | 1,088 | -39 | -3.5% | 124,100 |
| 2024/04/16 | 1,137 | 1,137 | 1,125 | 1,127 | -16 | -1.4% | 70,800 |
| 2024/04/15 | 1,137 | 1,154 | 1,131 | 1,143 | -5 | -0.4% | 36,600 |
| 2024/04/12 | 1,155 | 1,156 | 1,148 | 1,148 | +1 | +0.1% | 29,600 |
| 2024/04/11 | 1,137 | 1,154 | 1,135 | 1,147 | -4 | -0.3% | 16,500 |
| 2024/04/10 | 1,148 | 1,154 | 1,145 | 1,151 | +3 | +0.3% | 16,100 |
| 2024/04/09 | 1,155 | 1,155 | 1,140 | 1,148 | -4 | -0.3% | 16,700 |
| 2024/04/08 | 1,144 | 1,160 | 1,142 | 1,152 | +16 | +1.4% | 36,000 |
| 2024/04/05 | 1,132 | 1,140 | 1,129 | 1,136 | -8 | -0.7% | 29,700 |
| 2024/04/04 | 1,146 | 1,147 | 1,132 | 1,144 | +2 | +0.2% | 35,500 |
| 2024/04/03 | 1,125 | 1,145 | 1,118 | 1,142 | +12 | +1.1% | 77,500 |
| 2024/04/02 | 1,147 | 1,148 | 1,127 | 1,130 | -22 | -1.9% | 120,800 |
| 2024/04/01 | 1,185 | 1,186 | 1,152 | 1,152 | -35 | -2.9% | 74,700 |
| 2024/03/29 | 1,194 | 1,194 | 1,177 | 1,187 | +2 | +0.2% | 60,700 |
| 2024/03/28 | 1,213 | 1,219 | 1,184 | 1,185 | -37 | -3% | 65,000 |
| 2024/03/27 | 1,238 | 1,238 | 1,219 | 1,222 | -11 | -0.9% | 207,300 |
| 2024/03/26 | 1,218 | 1,240 | 1,212 | 1,233 | +12 | +1% | 63,700 |
| 2024/03/25 | 1,233 | 1,236 | 1,218 | 1,221 | -24 | -1.9% | 87,800 |
| 2024/03/22 | 1,249 | 1,253 | 1,233 | 1,245 | -7 | -0.6% | 84,100 |
| 2024/03/21 | 1,259 | 1,259 | 1,247 | 1,252 | -2 | -0.2% | 46,600 |
| 2024/03/19 | 1,250 | 1,254 | 1,236 | 1,254 | +1 | +0.1% | 52,500 |
| 2024/03/18 | 1,277 | 1,277 | 1,252 | 1,253 | -8 | -0.6% | 68,900 |
| 2024/03/15 | 1,253 | 1,269 | 1,250 | 1,261 | +8 | +0.6% | 48,900 |
| 2024/03/14 | 1,248 | 1,254 | 1,236 | 1,253 | +12 | +1% | 38,600 |
| 2024/03/13 | 1,251 | 1,254 | 1,237 | 1,241 | -10 | -0.8% | 38,600 |
| 2024/03/12 | 1,251 | 1,263 | 1,230 | 1,251 | ±0 | ±0% | 69,100 |
| 2024/03/11 | 1,274 | 1,288 | 1,237 | 1,251 | -17 | -1.3% | 75,700 |
| 2024/03/08 | 1,248 | 1,273 | 1,246 | 1,268 | +10 | +0.8% | 67,200 |
| 2024/03/07 | 1,230 | 1,262 | 1,228 | 1,258 | +34 | +2.8% | 77,800 |
| 2024/03/06 | 1,212 | 1,229 | 1,211 | 1,224 | -1 | -0.1% | 39,800 |
| 2024/03/05 | 1,210 | 1,236 | 1,210 | 1,225 | +16 | +1.3% | 35,600 |
| 2024/03/04 | 1,234 | 1,234 | 1,203 | 1,209 | -13 | -1.1% | 43,000 |
| 2024/03/01 | 1,227 | 1,237 | 1,216 | 1,222 | -1 | -0.1% | 41,000 |
| 2024/02/29 | 1,234 | 1,241 | 1,216 | 1,223 | -11 | -0.9% | 31,900 |
| 2024/02/28 | 1,240 | 1,247 | 1,233 | 1,234 | -8 | -0.6% | 40,100 |
| 2024/02/27 | 1,238 | 1,249 | 1,235 | 1,242 | +5 | +0.4% | 28,200 |
| 2024/02/26 | 1,263 | 1,263 | 1,234 | 1,237 | -31 | -2.4% | 39,400 |
1～
50
件表示中 / 6705件
類似銘柄と比較する
現在ご覧いただいている「中部飼」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 |
|---|---|---|---|---|---|---|---|---|
| 中部飼 | 145,200円 | -10.8% | +3.0% | 3.44% | 12.62倍 | 0.65倍 |
|
飼料大手。畜産手がけるが直系農場ない。需要家直結の差別化品注力。伊藤忠との提携は見直し |
| キーコーヒー | 202,900円 | +18.5% | +215.2% | 0.59% | 54.31倍 | 1.40倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトは売却へ。利益は上期偏重 |
| 永谷園ＨＤ | 235,500円 | +3.0% | +4.8% | 1.32% | 11.43倍 | 0.99倍 |
|
みそ汁、お茶漬けなど和風即席食品首位。傘下に洋菓子「ビアードパパ」。内外でＭ＆Ａ積極展開 |
| わらべや | 243,800円 | +11.1% | -31.1% | 3.69% | 15.21倍 | 0.80倍 |
|
中食業界で首位。セブン‐イレブン向けが収益の柱。米飯類が主力。技術進歩でチルド製品強み |
| 丸大食 | 162,100円 | +2.3% | - | 1.23% | 33.57倍 | 0.57倍 |
|
ハム・ソーセージ大手の一角。関西が地盤。食肉は牛・豚中心。子会社通じ飲料・デザートも育成 |
市場注目の銘柄
チャート関連のコラム
