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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 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 |
| 2024/11/06 | 1,347 | 1,370 | 1,343 | 1,361 | +21 | +1.6% | 39,100 |
| 2024/11/05 | 1,353 | 1,360 | 1,340 | 1,340 | -5 | -0.4% | 30,300 |
| 2024/11/01 | 1,378 | 1,378 | 1,341 | 1,345 | -60 | -4.3% | 64,000 |
| 2024/10/31 | 1,411 | 1,441 | 1,374 | 1,405 | +3 | +0.2% | 83,100 |
| 2024/10/30 | 1,428 | 1,429 | 1,401 | 1,402 | -13 | -0.9% | 80,100 |
| 2024/10/29 | 1,396 | 1,424 | 1,396 | 1,415 | +23 | +1.7% | 29,300 |
| 2024/10/28 | 1,361 | 1,398 | 1,361 | 1,392 | +30 | +2.2% | 32,400 |
| 2024/10/25 | 1,378 | 1,378 | 1,353 | 1,362 | -16 | -1.2% | 24,800 |
| 2024/10/24 | 1,362 | 1,380 | 1,360 | 1,378 | +5 | +0.4% | 49,500 |
| 2024/10/23 | 1,386 | 1,394 | 1,370 | 1,373 | -12 | -0.9% | 15,500 |
| 2024/10/22 | 1,400 | 1,410 | 1,377 | 1,385 | -16 | -1.1% | 41,100 |
| 2024/10/21 | 1,406 | 1,412 | 1,390 | 1,401 | -3 | -0.2% | 21,200 |
| 2024/10/18 | 1,406 | 1,415 | 1,397 | 1,404 | +1 | +0.1% | 16,200 |
| 2024/10/17 | 1,410 | 1,412 | 1,392 | 1,403 | -8 | -0.6% | 43,200 |
| 2024/10/16 | 1,410 | 1,437 | 1,410 | 1,411 | -25 | -1.7% | 25,700 |
| 2024/10/15 | 1,431 | 1,449 | 1,420 | 1,436 | +10 | +0.7% | 45,900 |
| 2024/10/11 | 1,458 | 1,458 | 1,426 | 1,426 | -39 | -2.7% | 41,800 |
| 2024/10/10 | 1,480 | 1,480 | 1,445 | 1,465 | +7 | +0.5% | 44,200 |
| 2024/10/09 | 1,475 | 1,493 | 1,456 | 1,458 | -26 | -1.8% | 44,300 |
| 2024/10/08 | 1,503 | 1,503 | 1,474 | 1,484 | -27 | -1.8% | 36,600 |
101～
150
件表示中 / 6958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 | 148,700円 | +1.0% | +16.3% | 4.03% | 10.73倍 | 0.65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 |
| キーコーヒー | 200,400円 | +9.1% | +12.3% | 0.60% | 71.52倍 | 1.39倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトも運営。利益は上期偏重 |
| 北海コカ | 326,500円 | +1.8% | +10.9% | 0.92% | 28.67倍 | 1.05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 | 416,500円 | +7.1% | +3.1% | 1.20% | 25.89倍 | 2.94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 |
| オカムラ食品 | 244,500円 | +10.6% | +0.6% | 0.78% | 19.12倍 | 2.62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 |
市場注目の銘柄
チャート関連のコラム
