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 |
|---|---|---|---|---|---|---|---|
| 2020/02/19 | 1,603 | 1,633 | 1,602 | 1,605 | -5 | -0.3% | 31,200 |
| 2020/02/18 | 1,629 | 1,636 | 1,605 | 1,610 | -34 | -2.1% | 31,100 |
| 2020/02/17 | 1,660 | 1,660 | 1,614 | 1,644 | -19 | -1.1% | 33,700 |
| 2020/02/14 | 1,639 | 1,673 | 1,636 | 1,663 | +7 | +0.4% | 26,300 |
| 2020/02/13 | 1,697 | 1,699 | 1,638 | 1,656 | -47 | -2.8% | 39,100 |
| 2020/02/12 | 1,714 | 1,735 | 1,701 | 1,703 | -1 | -0.1% | 32,100 |
| 2020/02/10 | 1,707 | 1,721 | 1,698 | 1,704 | -17 | -1% | 19,800 |
| 2020/02/07 | 1,740 | 1,761 | 1,711 | 1,721 | -14 | -0.8% | 37,200 |
| 2020/02/06 | 1,720 | 1,759 | 1,719 | 1,735 | +41 | +2.4% | 71,100 |
| 2020/02/05 | 1,679 | 1,714 | 1,671 | 1,694 | +15 | +0.9% | 34,600 |
| 2020/02/04 | 1,672 | 1,685 | 1,627 | 1,679 | +3 | +0.2% | 34,500 |
| 2020/02/03 | 1,674 | 1,709 | 1,669 | 1,676 | -38 | -2.2% | 51,000 |
| 2020/01/31 | 1,625 | 1,720 | 1,603 | 1,714 | +100 | +6.2% | 68,800 |
| 2020/01/30 | 1,643 | 1,646 | 1,592 | 1,614 | -30 | -1.8% | 36,700 |
| 2020/01/29 | 1,645 | 1,650 | 1,636 | 1,644 | +1 | +0.1% | 21,600 |
| 2020/01/28 | 1,620 | 1,653 | 1,606 | 1,643 | +6 | +0.4% | 42,300 |
| 2020/01/27 | 1,630 | 1,664 | 1,622 | 1,637 | -24 | -1.4% | 34,100 |
| 2020/01/24 | 1,690 | 1,690 | 1,661 | 1,661 | -29 | -1.7% | 26,000 |
| 2020/01/23 | 1,676 | 1,709 | 1,668 | 1,690 | +13 | +0.8% | 39,200 |
| 2020/01/22 | 1,629 | 1,684 | 1,629 | 1,677 | +37 | +2.3% | 36,100 |
| 2020/01/21 | 1,620 | 1,652 | 1,620 | 1,640 | +3 | +0.2% | 20,700 |
| 2020/01/20 | 1,613 | 1,643 | 1,613 | 1,637 | +20 | +1.2% | 24,100 |
| 2020/01/17 | 1,624 | 1,635 | 1,610 | 1,617 | -3 | -0.2% | 36,900 |
| 2020/01/16 | 1,621 | 1,630 | 1,614 | 1,620 | -16 | -1% | 28,100 |
| 2020/01/15 | 1,606 | 1,642 | 1,606 | 1,636 | +21 | +1.3% | 30,200 |
| 2020/01/14 | 1,648 | 1,652 | 1,603 | 1,615 | -57 | -3.4% | 42,300 |
| 2020/01/10 | 1,686 | 1,704 | 1,668 | 1,672 | -16 | -0.9% | 19,500 |
| 2020/01/09 | 1,671 | 1,735 | 1,670 | 1,688 | +41 | +2.5% | 53,100 |
| 2020/01/08 | 1,655 | 1,670 | 1,608 | 1,647 | -24 | -1.4% | 38,200 |
| 2020/01/07 | 1,609 | 1,678 | 1,609 | 1,671 | +84 | +5.3% | 43,900 |
| 2020/01/06 | 1,577 | 1,603 | 1,570 | 1,587 | -31 | -1.9% | 41,400 |
| 2019/12/30 | 1,649 | 1,649 | 1,616 | 1,618 | -30 | -1.8% | 14,200 |
| 2019/12/27 | 1,635 | 1,654 | 1,626 | 1,648 | +13 | +0.8% | 16,800 |
| 2019/12/26 | 1,578 | 1,635 | 1,578 | 1,635 | +62 | +3.9% | 29,900 |
| 2019/12/25 | 1,637 | 1,637 | 1,534 | 1,573 | -64 | -3.9% | 37,900 |
| 2019/12/24 | 1,649 | 1,653 | 1,620 | 1,637 | -1 | -0.1% | 17,000 |
| 2019/12/23 | 1,660 | 1,666 | 1,635 | 1,638 | -15 | -0.9% | 35,700 |
| 2019/12/20 | 1,646 | 1,667 | 1,615 | 1,653 | +18 | +1.1% | 90,700 |
| 2019/12/19 | 1,590 | 1,640 | 1,585 | 1,635 | +51 | +3.2% | 51,900 |
| 2019/12/18 | 1,605 | 1,606 | 1,575 | 1,584 | -11 | -0.7% | 40,500 |
| 2019/12/17 | 1,572 | 1,597 | 1,554 | 1,595 | +45 | +2.9% | 43,600 |
| 2019/12/16 | 1,520 | 1,565 | 1,520 | 1,550 | +10 | +0.6% | 35,500 |
| 2019/12/13 | 1,505 | 1,545 | 1,505 | 1,540 | +61 | +4.1% | 59,600 |
| 2019/12/12 | 1,499 | 1,519 | 1,477 | 1,479 | -27 | -1.8% | 43,500 |
| 2019/12/11 | 1,487 | 1,521 | 1,480 | 1,506 | +19 | +1.3% | 42,600 |
| 2019/12/10 | 1,415 | 1,490 | 1,415 | 1,487 | +67 | +4.7% | 52,800 |
| 2019/12/09 | 1,401 | 1,420 | 1,393 | 1,420 | +26 | +1.9% | 21,900 |
| 2019/12/06 | 1,355 | 1,404 | 1,350 | 1,394 | +30 | +2.2% | 41,000 |
| 2019/12/05 | 1,370 | 1,375 | 1,353 | 1,364 | +2 | +0.1% | 17,400 |
| 2019/12/04 | 1,352 | 1,362 | 1,343 | 1,362 | ±0 | ±0% | 18,800 |
1351～
1400
件表示中 / 7024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 | 173,800円 | +1.0% | +16.3% | 3.45% | 12.43倍 | 0.75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 |
| オカムラ食品 | 127,700円 | +10.4% | +27.7% | 0.63% | 24.45倍 | 3.92倍 |
|
青森発。サーモントラウトの養殖事業展開。国内外の加工や海外卸売りも。デンマークに子会社 |
| 伊藤園 １ Ｐ | 179,800円 | - | - | 3.34% | - | - |
|
- |
| 丸大食 | 197,400円 | +2.1% | +5.7% | 2.79% | 10.06倍 | 0.73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 |
| 湖池屋 | 482,500円 | +7.1% | +2.1% | 1.14% | 19.06倍 | 2.70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 |
市場注目の銘柄
チャート関連のコラム
