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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 1,260 | 1,272 | 1,250 | 1,265 | +4 | +0.3% | 41,200 |
| 2024/02/20 | 1,278 | 1,296 | 1,260 | 1,261 | -19 | -1.5% | 62,400 |
| 2024/02/19 | 1,253 | 1,280 | 1,241 | 1,280 | +20 | +1.6% | 86,700 |
| 2024/02/16 | 1,187 | 1,266 | 1,187 | 1,260 | +83 | +7.1% | 172,700 |
| 2024/02/15 | 1,191 | 1,196 | 1,164 | 1,177 | -8 | -0.7% | 60,200 |
| 2024/02/14 | 1,202 | 1,203 | 1,182 | 1,185 | -17 | -1.4% | 40,900 |
| 2024/02/13 | 1,185 | 1,204 | 1,180 | 1,202 | +21 | +1.8% | 55,200 |
| 2024/02/09 | 1,190 | 1,194 | 1,178 | 1,181 | -8 | -0.7% | 52,100 |
| 2024/02/08 | 1,210 | 1,210 | 1,181 | 1,189 | -16 | -1.3% | 73,500 |
| 2024/02/07 | 1,208 | 1,227 | 1,201 | 1,205 | -12 | -1% | 77,300 |
| 2024/02/06 | 1,240 | 1,243 | 1,216 | 1,217 | -26 | -2.1% | 69,500 |
| 2024/02/05 | 1,213 | 1,247 | 1,213 | 1,243 | +33 | +2.7% | 102,900 |
| 2024/02/02 | 1,207 | 1,217 | 1,181 | 1,210 | +4 | +0.3% | 126,400 |
| 2024/02/01 | 1,194 | 1,206 | 1,173 | 1,206 | -2 | -0.2% | 138,000 |
| 2024/01/31 | 1,118 | 1,216 | 1,105 | 1,208 | +91 | +8.1% | 280,900 |
| 2024/01/30 | 1,118 | 1,124 | 1,116 | 1,117 | -1 | -0.1% | 43,600 |
| 2024/01/29 | 1,117 | 1,120 | 1,111 | 1,118 | +3 | +0.3% | 49,400 |
| 2024/01/26 | 1,117 | 1,124 | 1,111 | 1,115 | -2 | -0.2% | 63,800 |
| 2024/01/25 | 1,106 | 1,118 | 1,106 | 1,117 | +11 | +1% | 32,600 |
| 2024/01/24 | 1,108 | 1,113 | 1,103 | 1,106 | -5 | -0.5% | 34,900 |
| 2024/01/23 | 1,106 | 1,118 | 1,106 | 1,111 | ±0 | ±0% | 55,900 |
| 2024/01/22 | 1,106 | 1,112 | 1,106 | 1,111 | +5 | +0.5% | 29,800 |
| 2024/01/19 | 1,105 | 1,113 | 1,103 | 1,106 | -3 | -0.3% | 34,500 |
| 2024/01/18 | 1,107 | 1,112 | 1,102 | 1,109 | +9 | +0.8% | 28,100 |
| 2024/01/17 | 1,106 | 1,114 | 1,100 | 1,100 | -6 | -0.5% | 30,700 |
| 2024/01/16 | 1,108 | 1,114 | 1,102 | 1,106 | -8 | -0.7% | 33,900 |
| 2024/01/15 | 1,095 | 1,114 | 1,094 | 1,114 | +19 | +1.7% | 35,100 |
| 2024/01/12 | 1,115 | 1,115 | 1,095 | 1,095 | -10 | -0.9% | 44,700 |
| 2024/01/11 | 1,115 | 1,116 | 1,105 | 1,105 | -8 | -0.7% | 60,100 |
| 2024/01/10 | 1,106 | 1,116 | 1,103 | 1,113 | +8 | +0.7% | 57,600 |
| 2024/01/09 | 1,093 | 1,105 | 1,092 | 1,105 | +14 | +1.3% | 57,300 |
| 2024/01/05 | 1,096 | 1,102 | 1,083 | 1,091 | -5 | -0.5% | 76,800 |
| 2024/01/04 | 1,088 | 1,099 | 1,083 | 1,096 | ±0 | ±0% | 59,000 |
| 2023/12/29 | 1,090 | 1,100 | 1,090 | 1,096 | +6 | +0.6% | 41,100 |
| 2023/12/28 | 1,087 | 1,093 | 1,086 | 1,090 | +1 | +0.1% | 35,100 |
| 2023/12/27 | 1,086 | 1,089 | 1,080 | 1,089 | +5 | +0.5% | 43,600 |
| 2023/12/26 | 1,076 | 1,085 | 1,075 | 1,084 | +9 | +0.8% | 48,800 |
| 2023/12/25 | 1,082 | 1,084 | 1,075 | 1,075 | -5 | -0.5% | 43,200 |
| 2023/12/22 | 1,070 | 1,085 | 1,070 | 1,080 | +10 | +0.9% | 33,700 |
| 2023/12/21 | 1,073 | 1,075 | 1,068 | 1,070 | -7 | -0.6% | 33,200 |
| 2023/12/20 | 1,082 | 1,083 | 1,072 | 1,077 | -5 | -0.5% | 42,000 |
| 2023/12/19 | 1,094 | 1,094 | 1,078 | 1,082 | -7 | -0.6% | 52,100 |
| 2023/12/18 | 1,085 | 1,092 | 1,079 | 1,089 | +2 | +0.2% | 49,400 |
| 2023/12/15 | 1,090 | 1,092 | 1,077 | 1,087 | +1 | +0.1% | 50,800 |
| 2023/12/14 | 1,095 | 1,095 | 1,079 | 1,086 | +12 | +1.1% | 59,800 |
| 2023/12/13 | 1,081 | 1,081 | 1,067 | 1,074 | -4 | -0.4% | 41,400 |
| 2023/12/12 | 1,080 | 1,084 | 1,078 | 1,078 | ±0 | ±0% | 39,800 |
| 2023/12/11 | 1,083 | 1,086 | 1,071 | 1,078 | -1 | -0.1% | 61,000 |
| 2023/12/08 | 1,072 | 1,090 | 1,071 | 1,079 | +9 | +0.8% | 70,800 |
| 2023/12/07 | 1,073 | 1,077 | 1,067 | 1,070 | -10 | -0.9% | 40,900 |
51～
100
件表示中 / 6704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 | 144,800円 | -10.8% | +3.0% | 3.45% | 12.59倍 | 0.66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 | 202,700円 | +18.5% | +215.2% | 0.59% | 54.26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 | 234,900円 | +3.0% | +4.8% | 1.32% | 11.40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 | 243,500円 | +11.1% | -31.1% | 3.70% | 15.19倍 | 0.79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 | 161,600円 | +2.3% | - | 1.24% | 33.47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
