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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,604 | 1,606 | 1,590 | 1,591 | -8 | -0.5% | 41,700 |
| 2025/07/03 | 1,602 | 1,604 | 1,581 | 1,599 | -3 | -0.2% | 54,500 |
| 2025/07/02 | 1,580 | 1,615 | 1,579 | 1,602 | +23 | +1.5% | 110,800 |
| 2025/07/01 | 1,565 | 1,587 | 1,565 | 1,579 | +14 | +0.9% | 59,500 |
| 2025/06/30 | 1,560 | 1,577 | 1,559 | 1,565 | +9 | +0.6% | 62,300 |
| 2025/06/27 | 1,544 | 1,556 | 1,538 | 1,556 | +16 | +1% | 80,600 |
| 2025/06/26 | 1,526 | 1,541 | 1,526 | 1,540 | +9 | +0.6% | 55,900 |
| 2025/06/25 | 1,525 | 1,540 | 1,515 | 1,531 | +6 | +0.4% | 75,600 |
| 2025/06/24 | 1,538 | 1,545 | 1,525 | 1,525 | -11 | -0.7% | 30,700 |
| 2025/06/23 | 1,560 | 1,560 | 1,536 | 1,536 | -11 | -0.7% | 36,200 |
| 2025/06/20 | 1,579 | 1,579 | 1,545 | 1,547 | -32 | -2% | 36,800 |
| 2025/06/19 | 1,576 | 1,582 | 1,564 | 1,579 | +3 | +0.2% | 32,300 |
| 2025/06/18 | 1,565 | 1,585 | 1,565 | 1,576 | +11 | +0.7% | 39,700 |
| 2025/06/17 | 1,564 | 1,577 | 1,561 | 1,565 | +3 | +0.2% | 40,500 |
| 2025/06/16 | 1,540 | 1,567 | 1,539 | 1,562 | +28 | +1.8% | 44,900 |
| 2025/06/13 | 1,533 | 1,543 | 1,526 | 1,534 | -12 | -0.8% | 55,800 |
| 2025/06/12 | 1,547 | 1,558 | 1,540 | 1,546 | -1 | -0.1% | 42,400 |
| 2025/06/11 | 1,540 | 1,547 | 1,527 | 1,547 | +11 | +0.7% | 39,100 |
| 2025/06/10 | 1,535 | 1,551 | 1,532 | 1,536 | -6 | -0.4% | 50,000 |
| 2025/06/09 | 1,565 | 1,571 | 1,538 | 1,542 | -15 | -1% | 45,500 |
| 2025/06/06 | 1,545 | 1,568 | 1,543 | 1,557 | +14 | +0.9% | 58,000 |
| 2025/06/05 | 1,521 | 1,546 | 1,519 | 1,543 | +17 | +1.1% | 46,300 |
| 2025/06/04 | 1,512 | 1,539 | 1,512 | 1,526 | +14 | +0.9% | 48,300 |
| 2025/06/03 | 1,519 | 1,521 | 1,499 | 1,512 | -10 | -0.7% | 50,700 |
| 2025/06/02 | 1,530 | 1,530 | 1,509 | 1,522 | -9 | -0.6% | 47,800 |
| 2025/05/30 | 1,505 | 1,539 | 1,499 | 1,531 | +22 | +1.5% | 51,700 |
| 2025/05/29 | 1,501 | 1,515 | 1,495 | 1,509 | +9 | +0.6% | 54,500 |
| 2025/05/28 | 1,498 | 1,514 | 1,496 | 1,500 | +10 | +0.7% | 62,100 |
| 2025/05/27 | 1,480 | 1,497 | 1,478 | 1,490 | +10 | +0.7% | 37,100 |
| 2025/05/26 | 1,488 | 1,500 | 1,480 | 1,480 | -9 | -0.6% | 49,900 |
| 2025/05/23 | 1,471 | 1,501 | 1,469 | 1,489 | +32 | +2.2% | 71,600 |
| 2025/05/22 | 1,463 | 1,485 | 1,453 | 1,457 | -31 | -2.1% | 64,300 |
| 2025/05/21 | 1,480 | 1,502 | 1,480 | 1,488 | +13 | +0.9% | 72,800 |
| 2025/05/20 | 1,494 | 1,498 | 1,471 | 1,475 | -14 | -0.9% | 61,200 |
| 2025/05/19 | 1,462 | 1,489 | 1,448 | 1,489 | +14 | +0.9% | 93,900 |
| 2025/05/16 | 1,475 | 1,477 | 1,457 | 1,475 | +10 | +0.7% | 38,700 |
| 2025/05/15 | 1,478 | 1,486 | 1,450 | 1,465 | -22 | -1.5% | 48,800 |
| 2025/05/14 | 1,490 | 1,495 | 1,461 | 1,487 | -8 | -0.5% | 96,300 |
| 2025/05/13 | 1,503 | 1,511 | 1,483 | 1,495 | -13 | -0.9% | 57,300 |
| 2025/05/12 | 1,538 | 1,541 | 1,491 | 1,508 | -29 | -1.9% | 101,300 |
| 2025/05/09 | 1,514 | 1,538 | 1,506 | 1,537 | +27 | +1.8% | 91,800 |
| 2025/05/08 | 1,501 | 1,555 | 1,495 | 1,510 | +3 | +0.2% | 263,800 |
| 2025/05/07 | 1,414 | 1,520 | 1,410 | 1,507 | +116 | +8.3% | 766,200 |
| 2025/05/02 | 1,412 | 1,418 | 1,382 | 1,391 | -16 | -1.1% | 46,200 |
| 2025/05/01 | 1,426 | 1,426 | 1,400 | 1,407 | -22 | -1.5% | 38,400 |
| 2025/04/30 | 1,436 | 1,436 | 1,402 | 1,429 | +4 | +0.3% | 66,400 |
| 2025/04/28 | 1,401 | 1,425 | 1,395 | 1,425 | +24 | +1.7% | 50,900 |
| 2025/04/25 | 1,409 | 1,416 | 1,392 | 1,401 | -2 | -0.1% | 45,200 |
| 2025/04/24 | 1,437 | 1,446 | 1,395 | 1,403 | -32 | -2.2% | 48,300 |
| 2025/04/23 | 1,440 | 1,458 | 1,435 | 1,435 | +5 | +0.3% | 64,100 |
1～
50
件表示中 / 6989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 | 159,100円 | +1.0% | +16.3% | 3.77% | 11.42倍 | 0.69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 |
| 養命酒 | 312,500円 | +4.9% | +66.1% | 1.44% | 40.45倍 | 0.94倍 |
|
慶長７（１６０２）年創業。薬用酒で高シェア。健康飲料など新規分野を模索。財務良好 |
| 湖池屋 | 477,000円 | +7.1% | +2.1% | 1.15% | 18.85倍 | 2.67倍 |
|
日本初の量産化に成功したポテトチップスなど菓子中堅。粒菓子も。親会社は日清食品ＨＤ |
| 丸大食 | 181,800円 | +2.1% | +5.7% | 3.03% | 9.27倍 | 0.67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 |
| フジッコ | 159,900円 | +2.5% | +22.3% | 2.88% | 33.72倍 | 0.66倍 |
|
昆布、煮豆の総菜食品で首位。菌管理技術生かしカスピ海ヨーグルトも。年末おせち商戦比重大 |
市場注目の銘柄
チャート関連のコラム
