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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,297 | 1,312 | 1,254 | 1,281 | -43 | -3.2% | 87,600 |
| 2025/04/03 | 1,290 | 1,329 | 1,283 | 1,324 | -26 | -1.9% | 63,800 |
| 2025/04/02 | 1,379 | 1,379 | 1,349 | 1,350 | -15 | -1.1% | 33,600 |
| 2025/04/01 | 1,356 | 1,377 | 1,349 | 1,365 | +19 | +1.4% | 54,300 |
| 2025/03/31 | 1,364 | 1,370 | 1,334 | 1,346 | -32 | -2.3% | 54,800 |
| 2025/03/28 | 1,380 | 1,392 | 1,367 | 1,378 | -28 | -2% | 62,300 |
| 2025/03/27 | 1,388 | 1,406 | 1,388 | 1,406 | +9 | +0.6% | 131,700 |
| 2025/03/26 | 1,399 | 1,399 | 1,375 | 1,397 | +8 | +0.6% | 68,300 |
| 2025/03/25 | 1,386 | 1,395 | 1,367 | 1,389 | +15 | +1.1% | 61,500 |
| 2025/03/24 | 1,412 | 1,416 | 1,374 | 1,374 | -33 | -2.3% | 48,500 |
| 2025/03/21 | 1,399 | 1,418 | 1,397 | 1,407 | +12 | +0.9% | 52,700 |
| 2025/03/19 | 1,392 | 1,404 | 1,392 | 1,395 | +5 | +0.4% | 28,700 |
| 2025/03/18 | 1,405 | 1,417 | 1,390 | 1,390 | -10 | -0.7% | 47,900 |
| 2025/03/17 | 1,398 | 1,402 | 1,391 | 1,400 | +11 | +0.8% | 49,800 |
| 2025/03/14 | 1,384 | 1,392 | 1,378 | 1,389 | +6 | +0.4% | 53,600 |
| 2025/03/13 | 1,383 | 1,392 | 1,375 | 1,383 | ±0 | ±0% | 42,900 |
| 2025/03/12 | 1,352 | 1,383 | 1,352 | 1,383 | +26 | +1.9% | 50,500 |
| 2025/03/11 | 1,364 | 1,367 | 1,335 | 1,357 | -13 | -0.9% | 49,300 |
| 2025/03/10 | 1,371 | 1,381 | 1,361 | 1,370 | +9 | +0.7% | 48,300 |
| 2025/03/07 | 1,340 | 1,365 | 1,333 | 1,361 | ±0 | ±0% | 47,200 |
| 2025/03/06 | 1,348 | 1,362 | 1,344 | 1,361 | +32 | +2.4% | 67,400 |
| 2025/03/05 | 1,319 | 1,334 | 1,317 | 1,329 | +17 | +1.3% | 43,300 |
| 2025/03/04 | 1,312 | 1,325 | 1,308 | 1,312 | ±0 | ±0% | 40,500 |
| 2025/03/03 | 1,304 | 1,312 | 1,296 | 1,312 | +24 | +1.9% | 52,000 |
| 2025/02/28 | 1,288 | 1,300 | 1,279 | 1,288 | +2 | +0.2% | 52,400 |
| 2025/02/27 | 1,264 | 1,286 | 1,264 | 1,286 | +22 | +1.7% | 30,400 |
| 2025/02/26 | 1,260 | 1,264 | 1,251 | 1,264 | +4 | +0.3% | 38,600 |
| 2025/02/25 | 1,268 | 1,269 | 1,253 | 1,260 | -8 | -0.6% | 36,000 |
| 2025/02/21 | 1,263 | 1,268 | 1,243 | 1,268 | ±0 | ±0% | 47,900 |
| 2025/02/20 | 1,270 | 1,277 | 1,264 | 1,268 | -5 | -0.4% | 35,000 |
| 2025/02/19 | 1,273 | 1,284 | 1,267 | 1,273 | ±0 | ±0% | 30,400 |
| 2025/02/18 | 1,275 | 1,275 | 1,262 | 1,273 | +2 | +0.2% | 21,400 |
| 2025/02/17 | 1,271 | 1,280 | 1,271 | 1,271 | +4 | +0.3% | 21,600 |
| 2025/02/14 | 1,284 | 1,284 | 1,267 | 1,267 | -9 | -0.7% | 26,700 |
| 2025/02/13 | 1,266 | 1,276 | 1,265 | 1,276 | +14 | +1.1% | 27,700 |
| 2025/02/12 | 1,270 | 1,271 | 1,257 | 1,262 | -3 | -0.2% | 20,900 |
| 2025/02/10 | 1,276 | 1,276 | 1,262 | 1,265 | -11 | -0.9% | 23,900 |
| 2025/02/07 | 1,266 | 1,278 | 1,259 | 1,276 | +10 | +0.8% | 29,900 |
| 2025/02/06 | 1,256 | 1,270 | 1,256 | 1,266 | +17 | +1.4% | 29,400 |
| 2025/02/05 | 1,243 | 1,253 | 1,237 | 1,249 | +7 | +0.6% | 46,900 |
| 2025/02/04 | 1,260 | 1,271 | 1,242 | 1,242 | -13 | -1% | 75,400 |
| 2025/02/03 | 1,287 | 1,287 | 1,255 | 1,255 | -52 | -4% | 120,500 |
| 2025/01/31 | 1,350 | 1,365 | 1,288 | 1,307 | -38 | -2.8% | 129,900 |
| 2025/01/30 | 1,333 | 1,345 | 1,330 | 1,345 | +12 | +0.9% | 22,400 |
| 2025/01/29 | 1,329 | 1,342 | 1,324 | 1,333 | +12 | +0.9% | 36,500 |
| 2025/01/28 | 1,324 | 1,329 | 1,319 | 1,321 | +2 | +0.2% | 36,800 |
| 2025/01/27 | 1,302 | 1,323 | 1,301 | 1,319 | +29 | +2.2% | 38,500 |
| 2025/01/24 | 1,293 | 1,300 | 1,289 | 1,290 | +5 | +0.4% | 31,800 |
| 2025/01/23 | 1,300 | 1,300 | 1,278 | 1,285 | -19 | -1.5% | 47,800 |
| 2025/01/22 | 1,293 | 1,311 | 1,291 | 1,304 | +16 | +1.2% | 53,600 |
1～
50
件表示中 / 6927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 | 128,100円 | -10.8% | +3.0% | 3.90% | 11.14倍 | 0.57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 |
| ロックフィール | 153,000円 | +1.0% | -15.6% | 1.50% | 63.78倍 | 1.38倍 |
|
サラダ主体の高級総菜「ＲＦ１」が主力。「神戸コロッケ」等業態複数。出店は百貨店地階が中心 |
| 北海コカ | 291,400円 | +1.8% | +10.9% | 1.03% | 25.58倍 | 0.94倍 |
|
北海道地盤。大日本印刷の子会社で地元有力企業も出資。コカブランドの道内限定商品も展開 |
| サーティワン | 393,000円 | +7.1% | +3.1% | 1.27% | 24.43倍 | 2.78倍 |
|
アイス「サーティワン」ＦＣ展開、業界首位。不二家と米バスキン・ロビンスの合弁。台湾等進出 |
| 柿安本店 | 291,400円 | -2.3% | -19.4% | 2.92% | 25.37倍 | 1.92倍 |
|
精肉店の老舗。百貨店に精肉、総菜店を展開。松阪牛販売に強み。外食事業も。和菓子を育成中 |
市場注目の銘柄
チャート関連のコラム
