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 |
|---|---|---|---|---|---|---|---|
| 2025/01/22 | 1,293 | 1,311 | 1,291 | 1,304 | +16 | +1.2% | 53,600 |
| 2025/01/21 | 1,290 | 1,292 | 1,278 | 1,288 | -1 | -0.1% | 48,600 |
| 2025/01/20 | 1,279 | 1,289 | 1,272 | 1,289 | +17 | +1.3% | 36,900 |
| 2025/01/17 | 1,270 | 1,274 | 1,251 | 1,272 | +2 | +0.2% | 58,400 |
| 2025/01/16 | 1,281 | 1,282 | 1,267 | 1,270 | -9 | -0.7% | 56,800 |
| 2025/01/15 | 1,261 | 1,280 | 1,261 | 1,279 | +17 | +1.3% | 43,700 |
| 2025/01/14 | 1,275 | 1,279 | 1,255 | 1,262 | -12 | -0.9% | 99,500 |
| 2025/01/10 | 1,283 | 1,285 | 1,272 | 1,274 | -10 | -0.8% | 53,700 |
| 2025/01/09 | 1,287 | 1,295 | 1,282 | 1,284 | -3 | -0.2% | 52,800 |
| 2025/01/08 | 1,309 | 1,309 | 1,281 | 1,287 | -22 | -1.7% | 77,200 |
| 2025/01/07 | 1,333 | 1,333 | 1,301 | 1,309 | -15 | -1.1% | 59,600 |
| 2025/01/06 | 1,333 | 1,333 | 1,313 | 1,324 | -4 | -0.3% | 55,200 |
| 2024/12/30 | 1,352 | 1,353 | 1,321 | 1,328 | -19 | -1.4% | 60,000 |
| 2024/12/27 | 1,322 | 1,350 | 1,311 | 1,347 | +40 | +3.1% | 83,400 |
| 2024/12/26 | 1,300 | 1,307 | 1,293 | 1,307 | +7 | +0.5% | 66,300 |
| 2024/12/25 | 1,292 | 1,300 | 1,283 | 1,300 | +12 | +0.9% | 44,000 |
| 2024/12/24 | 1,289 | 1,292 | 1,278 | 1,288 | +2 | +0.2% | 34,600 |
| 2024/12/23 | 1,278 | 1,286 | 1,269 | 1,286 | +7 | +0.5% | 76,500 |
| 2024/12/20 | 1,289 | 1,291 | 1,276 | 1,279 | -6 | -0.5% | 46,400 |
| 2024/12/19 | 1,282 | 1,285 | 1,268 | 1,285 | -5 | -0.4% | 77,400 |
| 2024/12/18 | 1,308 | 1,308 | 1,286 | 1,290 | -18 | -1.4% | 59,600 |
| 2024/12/17 | 1,309 | 1,325 | 1,307 | 1,308 | -1 | -0.1% | 32,400 |
| 2024/12/16 | 1,322 | 1,322 | 1,304 | 1,309 | -10 | -0.8% | 33,800 |
| 2024/12/13 | 1,334 | 1,338 | 1,313 | 1,319 | -21 | -1.6% | 60,900 |
| 2024/12/12 | 1,325 | 1,348 | 1,325 | 1,340 | +30 | +2.3% | 78,800 |
| 2024/12/11 | 1,307 | 1,325 | 1,307 | 1,310 | +4 | +0.3% | 50,700 |
| 2024/12/10 | 1,316 | 1,320 | 1,305 | 1,306 | -10 | -0.8% | 42,200 |
| 2024/12/09 | 1,311 | 1,327 | 1,311 | 1,316 | +7 | +0.5% | 30,200 |
| 2024/12/06 | 1,307 | 1,314 | 1,305 | 1,309 | +2 | +0.2% | 22,000 |
| 2024/12/05 | 1,308 | 1,312 | 1,296 | 1,307 | +12 | +0.9% | 30,500 |
| 2024/12/04 | 1,330 | 1,331 | 1,295 | 1,295 | -41 | -3.1% | 67,600 |
| 2024/12/03 | 1,312 | 1,343 | 1,312 | 1,336 | +24 | +1.8% | 43,600 |
| 2024/12/02 | 1,318 | 1,321 | 1,311 | 1,312 | -6 | -0.5% | 25,800 |
| 2024/11/29 | 1,331 | 1,331 | 1,316 | 1,318 | -17 | -1.3% | 32,500 |
| 2024/11/28 | 1,297 | 1,344 | 1,297 | 1,335 | +40 | +3.1% | 63,400 |
| 2024/11/27 | 1,316 | 1,319 | 1,287 | 1,295 | -22 | -1.7% | 51,400 |
| 2024/11/26 | 1,334 | 1,335 | 1,309 | 1,317 | -17 | -1.3% | 38,600 |
| 2024/11/25 | 1,346 | 1,348 | 1,334 | 1,334 | -3 | -0.2% | 23,200 |
| 2024/11/22 | 1,323 | 1,339 | 1,323 | 1,337 | +12 | +0.9% | 12,400 |
| 2024/11/21 | 1,316 | 1,339 | 1,316 | 1,325 | +2 | +0.2% | 17,400 |
| 2024/11/20 | 1,328 | 1,338 | 1,311 | 1,323 | +8 | +0.6% | 59,900 |
| 2024/11/19 | 1,323 | 1,326 | 1,313 | 1,315 | -2 | -0.2% | 9,900 |
| 2024/11/18 | 1,320 | 1,323 | 1,308 | 1,317 | -3 | -0.2% | 34,200 |
| 2024/11/15 | 1,318 | 1,336 | 1,318 | 1,320 | +2 | +0.2% | 21,800 |
| 2024/11/14 | 1,348 | 1,348 | 1,318 | 1,318 | -31 | -2.3% | 45,300 |
| 2024/11/13 | 1,345 | 1,356 | 1,340 | 1,349 | +8 | +0.6% | 30,100 |
| 2024/11/12 | 1,353 | 1,365 | 1,341 | 1,341 | -11 | -0.8% | 31,700 |
| 2024/11/11 | 1,358 | 1,359 | 1,337 | 1,352 | -7 | -0.5% | 33,400 |
| 2024/11/08 | 1,395 | 1,396 | 1,359 | 1,359 | -29 | -2.1% | 28,500 |
| 2024/11/07 | 1,373 | 1,393 | 1,361 | 1,388 | +27 | +2% | 43,700 |
51～
100
件表示中 / 6928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 | 122,600円 | -10.8% | +3.0% | 4.08% | 10.66倍 | 0.55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 | 149,400円 | +1.0% | -15.6% | 1.54% | 62.28倍 | 1.35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 | 280,100円 | +1.8% | +10.9% | 1.07% | 24.59倍 | 0.90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 | 384,000円 | +7.1% | +3.1% | 1.30% | 23.87倍 | 2.71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 | 281,900円 | -2.3% | -19.4% | 3.02% | 24.55倍 | 1.86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
