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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 1,073 | 1,077 | 1,067 | 1,070 | -10 | -0.9% | 40,900 |
2023/12/06 | 1,067 | 1,085 | 1,067 | 1,080 | +9 | +0.8% | 46,000 |
2023/12/05 | 1,073 | 1,080 | 1,068 | 1,071 | -8 | -0.7% | 40,200 |
2023/12/04 | 1,076 | 1,083 | 1,070 | 1,079 | +4 | +0.4% | 39,000 |
2023/12/01 | 1,088 | 1,093 | 1,075 | 1,075 | -10 | -0.9% | 31,000 |
2023/11/30 | 1,085 | 1,092 | 1,082 | 1,085 | -7 | -0.6% | 46,200 |
2023/11/29 | 1,097 | 1,105 | 1,090 | 1,092 | +4 | +0.4% | 47,500 |
2023/11/28 | 1,082 | 1,088 | 1,078 | 1,088 | +11 | +1% | 24,300 |
2023/11/27 | 1,082 | 1,098 | 1,077 | 1,077 | -1 | -0.1% | 45,700 |
2023/11/24 | 1,081 | 1,081 | 1,068 | 1,078 | +4 | +0.4% | 34,000 |
2023/11/22 | 1,078 | 1,091 | 1,074 | 1,074 | -4 | -0.4% | 47,800 |
2023/11/21 | 1,065 | 1,078 | 1,058 | 1,078 | +24 | +2.3% | 63,800 |
2023/11/20 | 1,053 | 1,062 | 1,049 | 1,054 | +1 | +0.1% | 71,300 |
2023/11/17 | 1,044 | 1,053 | 1,042 | 1,053 | +9 | +0.9% | 41,700 |
2023/11/16 | 1,055 | 1,057 | 1,043 | 1,044 | -12 | -1.1% | 31,700 |
2023/11/15 | 1,050 | 1,059 | 1,047 | 1,056 | +8 | +0.8% | 43,000 |
2023/11/14 | 1,053 | 1,053 | 1,044 | 1,048 | +1 | +0.1% | 19,800 |
2023/11/13 | 1,062 | 1,064 | 1,044 | 1,047 | -13 | -1.2% | 29,400 |
2023/11/10 | 1,039 | 1,060 | 1,039 | 1,060 | +14 | +1.3% | 47,600 |
2023/11/09 | 1,044 | 1,051 | 1,033 | 1,046 | -5 | -0.5% | 87,300 |
2023/11/08 | 1,073 | 1,073 | 1,048 | 1,051 | -25 | -2.3% | 84,400 |
2023/11/07 | 1,078 | 1,084 | 1,074 | 1,076 | +2 | +0.2% | 35,200 |
2023/11/06 | 1,092 | 1,092 | 1,073 | 1,074 | -9 | -0.8% | 51,000 |
2023/11/02 | 1,089 | 1,098 | 1,074 | 1,083 | -9 | -0.8% | 42,200 |
2023/11/01 | 1,088 | 1,100 | 1,070 | 1,092 | +7 | +0.6% | 69,300 |
2023/10/31 | 1,096 | 1,109 | 1,067 | 1,085 | +3 | +0.3% | 94,700 |
2023/10/30 | 1,100 | 1,100 | 1,076 | 1,082 | -18 | -1.6% | 39,800 |
2023/10/27 | 1,077 | 1,100 | 1,077 | 1,100 | +26 | +2.4% | 68,000 |
2023/10/26 | 1,074 | 1,084 | 1,070 | 1,074 | +4 | +0.4% | 35,400 |
2023/10/25 | 1,070 | 1,078 | 1,068 | 1,070 | +5 | +0.5% | 30,700 |
2023/10/24 | 1,072 | 1,073 | 1,050 | 1,065 | -7 | -0.7% | 55,200 |
2023/10/23 | 1,065 | 1,080 | 1,065 | 1,072 | -2 | -0.2% | 47,100 |
2023/10/20 | 1,073 | 1,080 | 1,070 | 1,074 | ±0 | ±0% | 22,300 |
2023/10/19 | 1,076 | 1,082 | 1,069 | 1,074 | -2 | -0.2% | 37,000 |
2023/10/18 | 1,084 | 1,085 | 1,063 | 1,076 | +2 | +0.2% | 29,600 |
2023/10/17 | 1,087 | 1,088 | 1,070 | 1,074 | -2 | -0.2% | 27,700 |
2023/10/16 | 1,073 | 1,090 | 1,070 | 1,076 | -8 | -0.7% | 44,900 |
2023/10/13 | 1,092 | 1,097 | 1,080 | 1,084 | -16 | -1.5% | 33,100 |
2023/10/12 | 1,107 | 1,108 | 1,090 | 1,100 | -4 | -0.4% | 41,200 |
2023/10/11 | 1,119 | 1,119 | 1,102 | 1,104 | -17 | -1.5% | 34,200 |
2023/10/10 | 1,102 | 1,124 | 1,102 | 1,121 | +19 | +1.7% | 32,600 |
2023/10/06 | 1,088 | 1,108 | 1,088 | 1,102 | +7 | +0.6% | 52,300 |
2023/10/05 | 1,072 | 1,096 | 1,072 | 1,095 | +24 | +2.2% | 49,400 |
2023/10/04 | 1,071 | 1,075 | 1,055 | 1,071 | -8 | -0.7% | 118,400 |
2023/10/03 | 1,087 | 1,091 | 1,073 | 1,079 | -10 | -0.9% | 49,300 |
2023/10/02 | 1,100 | 1,110 | 1,088 | 1,089 | -5 | -0.5% | 57,500 |
2023/09/29 | 1,112 | 1,112 | 1,090 | 1,094 | -21 | -1.9% | 60,700 |
2023/09/28 | 1,113 | 1,123 | 1,107 | 1,115 | -24 | -2.1% | 87,400 |
2023/09/27 | 1,129 | 1,139 | 1,121 | 1,139 | +8 | +0.7% | 239,500 |
2023/09/26 | 1,145 | 1,145 | 1,128 | 1,131 | -14 | -1.2% | 140,500 |
101~
150
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