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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 1,132 | 1,150 | 1,130 | 1,145 | +15 | +1.3% | 109,000 |
2023/09/22 | 1,126 | 1,137 | 1,119 | 1,130 | -8 | -0.7% | 106,900 |
2023/09/21 | 1,149 | 1,153 | 1,136 | 1,138 | -15 | -1.3% | 80,500 |
2023/09/20 | 1,169 | 1,169 | 1,153 | 1,153 | -15 | -1.3% | 59,500 |
2023/09/19 | 1,156 | 1,168 | 1,154 | 1,168 | +12 | +1% | 76,900 |
2023/09/15 | 1,154 | 1,159 | 1,148 | 1,156 | +7 | +0.6% | 53,600 |
2023/09/14 | 1,147 | 1,153 | 1,141 | 1,149 | -2 | -0.2% | 50,900 |
2023/09/13 | 1,148 | 1,158 | 1,145 | 1,151 | +6 | +0.5% | 58,700 |
2023/09/12 | 1,148 | 1,154 | 1,142 | 1,145 | +1 | +0.1% | 39,400 |
2023/09/11 | 1,145 | 1,156 | 1,141 | 1,144 | +2 | +0.2% | 33,800 |
2023/09/08 | 1,161 | 1,164 | 1,141 | 1,142 | -17 | -1.5% | 57,400 |
2023/09/07 | 1,150 | 1,164 | 1,150 | 1,159 | +4 | +0.3% | 46,600 |
2023/09/06 | 1,152 | 1,156 | 1,147 | 1,155 | +2 | +0.2% | 44,800 |
2023/09/05 | 1,153 | 1,153 | 1,143 | 1,153 | ±0 | ±0% | 34,500 |
2023/09/04 | 1,145 | 1,159 | 1,142 | 1,153 | +8 | +0.7% | 50,500 |
2023/09/01 | 1,131 | 1,147 | 1,130 | 1,145 | +14 | +1.2% | 55,300 |
2023/08/31 | 1,140 | 1,144 | 1,129 | 1,131 | -7 | -0.6% | 62,400 |
2023/08/30 | 1,144 | 1,144 | 1,137 | 1,138 | -6 | -0.5% | 34,200 |
2023/08/29 | 1,141 | 1,146 | 1,134 | 1,144 | ±0 | ±0% | 32,900 |
2023/08/28 | 1,137 | 1,146 | 1,137 | 1,144 | +10 | +0.9% | 38,400 |
2023/08/25 | 1,132 | 1,139 | 1,125 | 1,134 | -2 | -0.2% | 31,100 |
2023/08/24 | 1,124 | 1,140 | 1,123 | 1,136 | +9 | +0.8% | 33,800 |
2023/08/23 | 1,108 | 1,129 | 1,108 | 1,127 | +9 | +0.8% | 48,100 |
2023/08/22 | 1,105 | 1,118 | 1,098 | 1,118 | +13 | +1.2% | 32,700 |
2023/08/21 | 1,108 | 1,117 | 1,105 | 1,105 | +3 | +0.3% | 29,000 |
2023/08/18 | 1,113 | 1,123 | 1,100 | 1,102 | -16 | -1.4% | 62,800 |
2023/08/17 | 1,122 | 1,122 | 1,105 | 1,118 | -4 | -0.4% | 64,700 |
2023/08/16 | 1,111 | 1,130 | 1,107 | 1,122 | +6 | +0.5% | 52,000 |
2023/08/15 | 1,106 | 1,119 | 1,105 | 1,116 | +6 | +0.5% | 36,600 |
2023/08/14 | 1,115 | 1,116 | 1,104 | 1,110 | -2 | -0.2% | 29,800 |
2023/08/10 | 1,107 | 1,114 | 1,100 | 1,112 | +6 | +0.5% | 53,500 |
2023/08/09 | 1,105 | 1,107 | 1,091 | 1,106 | +3 | +0.3% | 42,300 |
2023/08/08 | 1,080 | 1,104 | 1,080 | 1,103 | +20 | +1.8% | 51,200 |
2023/08/07 | 1,077 | 1,086 | 1,072 | 1,083 | +7 | +0.7% | 25,400 |
2023/08/04 | 1,068 | 1,084 | 1,067 | 1,076 | +7 | +0.7% | 20,800 |
2023/08/03 | 1,081 | 1,086 | 1,065 | 1,069 | -12 | -1.1% | 66,400 |
2023/08/02 | 1,094 | 1,097 | 1,081 | 1,081 | -18 | -1.6% | 56,100 |
2023/08/01 | 1,099 | 1,099 | 1,086 | 1,099 | +4 | +0.4% | 39,400 |
2023/07/31 | 1,110 | 1,110 | 1,086 | 1,095 | +1 | +0.1% | 56,200 |
2023/07/28 | 1,081 | 1,094 | 1,080 | 1,094 | ±0 | ±0% | 57,800 |
2023/07/27 | 1,083 | 1,097 | 1,081 | 1,094 | +9 | +0.8% | 27,700 |
2023/07/26 | 1,086 | 1,089 | 1,080 | 1,085 | -1 | -0.1% | 34,400 |
2023/07/25 | 1,092 | 1,093 | 1,084 | 1,086 | -6 | -0.5% | 41,900 |
2023/07/24 | 1,084 | 1,097 | 1,083 | 1,092 | +17 | +1.6% | 47,100 |
2023/07/21 | 1,079 | 1,081 | 1,072 | 1,075 | -4 | -0.4% | 49,700 |
2023/07/20 | 1,081 | 1,083 | 1,075 | 1,079 | -2 | -0.2% | 21,000 |
2023/07/19 | 1,079 | 1,081 | 1,074 | 1,081 | +12 | +1.1% | 38,100 |
2023/07/18 | 1,063 | 1,070 | 1,063 | 1,069 | +6 | +0.6% | 24,900 |
2023/07/14 | 1,071 | 1,076 | 1,060 | 1,063 | -12 | -1.1% | 55,500 |
2023/07/13 | 1,083 | 1,083 | 1,073 | 1,075 | -3 | -0.3% | 48,200 |
151~
200
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