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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,536 | 1,589 | 1,498 | 1,511 | -26 | -1.7% | 84,500 |
| 2024/09/05 | 1,497 | 1,573 | 1,491 | 1,537 | +28 | +1.9% | 65,500 |
| 2024/09/04 | 1,530 | 1,533 | 1,495 | 1,509 | -42 | -2.7% | 55,600 |
| 2024/09/03 | 1,529 | 1,561 | 1,529 | 1,551 | +19 | +1.2% | 46,400 |
| 2024/09/02 | 1,545 | 1,550 | 1,500 | 1,532 | -11 | -0.7% | 45,800 |
| 2024/08/30 | 1,522 | 1,568 | 1,515 | 1,543 | +13 | +0.8% | 46,000 |
| 2024/08/29 | 1,530 | 1,554 | 1,515 | 1,530 | -15 | -1% | 32,900 |
| 2024/08/28 | 1,535 | 1,566 | 1,525 | 1,545 | +14 | +0.9% | 47,900 |
| 2024/08/27 | 1,480 | 1,533 | 1,480 | 1,531 | +51 | +3.4% | 38,500 |
| 2024/08/26 | 1,472 | 1,494 | 1,472 | 1,480 | +9 | +0.6% | 35,100 |
| 2024/08/23 | 1,480 | 1,486 | 1,466 | 1,471 | -9 | -0.6% | 44,900 |
| 2024/08/22 | 1,480 | 1,488 | 1,466 | 1,480 | ±0 | ±0% | 20,700 |
| 2024/08/21 | 1,486 | 1,515 | 1,480 | 1,480 | -13 | -0.9% | 37,600 |
| 2024/08/20 | 1,495 | 1,503 | 1,462 | 1,493 | +15 | +1% | 32,700 |
| 2024/08/19 | 1,493 | 1,522 | 1,469 | 1,478 | -15 | -1% | 53,600 |
| 2024/08/16 | 1,475 | 1,493 | 1,454 | 1,493 | +30 | +2.1% | 52,300 |
| 2024/08/15 | 1,442 | 1,465 | 1,430 | 1,463 | +31 | +2.2% | 40,000 |
| 2024/08/14 | 1,434 | 1,449 | 1,416 | 1,432 | +17 | +1.2% | 47,100 |
| 2024/08/13 | 1,379 | 1,427 | 1,371 | 1,415 | +44 | +3.2% | 53,300 |
| 2024/08/09 | 1,399 | 1,404 | 1,341 | 1,371 | +18 | +1.3% | 66,300 |
| 2024/08/08 | 1,364 | 1,407 | 1,350 | 1,353 | -29 | -2.1% | 45,900 |
| 2024/08/07 | 1,365 | 1,418 | 1,350 | 1,382 | +10 | +0.7% | 75,200 |
| 2024/08/06 | 1,427 | 1,427 | 1,320 | 1,372 | +95 | +7.4% | 89,100 |
| 2024/08/05 | 1,381 | 1,404 | 1,251 | 1,277 | -155 | -10.8% | 165,600 |
| 2024/08/02 | 1,450 | 1,459 | 1,411 | 1,432 | -78 | -5.2% | 131,900 |
| 2024/08/01 | 1,522 | 1,548 | 1,473 | 1,510 | +2 | +0.1% | 98,800 |
| 2024/07/31 | 1,480 | 1,600 | 1,412 | 1,508 | +20 | +1.3% | 223,600 |
| 2024/07/30 | 1,520 | 1,533 | 1,487 | 1,488 | -27 | -1.8% | 41,900 |
| 2024/07/29 | 1,515 | 1,526 | 1,497 | 1,515 | +30 | +2% | 38,500 |
| 2024/07/26 | 1,525 | 1,525 | 1,485 | 1,485 | -21 | -1.4% | 39,500 |
| 2024/07/25 | 1,535 | 1,545 | 1,493 | 1,506 | -29 | -1.9% | 102,200 |
| 2024/07/24 | 1,560 | 1,575 | 1,532 | 1,535 | -30 | -1.9% | 38,400 |
| 2024/07/23 | 1,550 | 1,597 | 1,550 | 1,565 | +23 | +1.5% | 46,500 |
| 2024/07/22 | 1,580 | 1,596 | 1,542 | 1,542 | -38 | -2.4% | 26,100 |
| 2024/07/19 | 1,605 | 1,605 | 1,562 | 1,580 | -20 | -1.3% | 41,900 |
| 2024/07/18 | 1,605 | 1,624 | 1,598 | 1,600 | -9 | -0.6% | 59,900 |
| 2024/07/17 | 1,590 | 1,616 | 1,589 | 1,609 | +27 | +1.7% | 41,400 |
| 2024/07/16 | 1,569 | 1,595 | 1,567 | 1,582 | +31 | +2% | 35,300 |
| 2024/07/12 | 1,553 | 1,571 | 1,540 | 1,551 | -8 | -0.5% | 27,700 |
| 2024/07/11 | 1,584 | 1,584 | 1,551 | 1,559 | -6 | -0.4% | 24,700 |
| 2024/07/10 | 1,563 | 1,570 | 1,551 | 1,565 | +15 | +1% | 41,400 |
| 2024/07/09 | 1,530 | 1,561 | 1,529 | 1,550 | +20 | +1.3% | 45,200 |
| 2024/07/08 | 1,561 | 1,562 | 1,530 | 1,530 | -20 | -1.3% | 28,700 |
| 2024/07/05 | 1,582 | 1,586 | 1,546 | 1,550 | -42 | -2.6% | 41,800 |
| 2024/07/04 | 1,612 | 1,619 | 1,582 | 1,592 | -19 | -1.2% | 41,600 |
| 2024/07/03 | 1,618 | 1,629 | 1,604 | 1,611 | -16 | -1% | 29,900 |
| 2024/07/02 | 1,644 | 1,644 | 1,615 | 1,627 | -8 | -0.5% | 40,000 |
| 2024/07/01 | 1,622 | 1,648 | 1,613 | 1,635 | +14 | +0.9% | 43,000 |
| 2024/06/28 | 1,621 | 1,621 | 1,605 | 1,621 | ±0 | ±0% | 27,200 |
| 2024/06/27 | 1,633 | 1,637 | 1,612 | 1,621 | -12 | -0.7% | 42,600 |
51～
100
件表示中 / 6839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 | 132,500円 | -10.8% | +3.0% | 3.77% | 11.52倍 | 0.59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 |
| 丸大食 | 174,000円 | +3.1% | +34.7% | 1.72% | 9.06倍 | 0.65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 |
| 養命酒 | 246,800円 | +10.5% | -18.9% | 1.82% | 51.79倍 | 0.75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 |
| ロックフィール | 147,300円 | +4.1% | +16.7% | 1.56% | 37.19倍 | 1.32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 |
| サーティワン | 400,000円 | +17.7% | +18.8% | 1.00% | 28.34倍 | 2.91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 |
市場注目の銘柄
チャート関連のコラム
