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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,633 | 1,637 | 1,612 | 1,621 | -12 | -0.7% | 42,600 |
| 2024/06/26 | 1,625 | 1,645 | 1,622 | 1,633 | +11 | +0.7% | 64,600 |
| 2024/06/25 | 1,599 | 1,626 | 1,587 | 1,622 | +38 | +2.4% | 82,500 |
| 2024/06/24 | 1,562 | 1,589 | 1,557 | 1,584 | +16 | +1% | 56,800 |
| 2024/06/21 | 1,585 | 1,599 | 1,554 | 1,568 | -17 | -1.1% | 89,600 |
| 2024/06/20 | 1,599 | 1,632 | 1,575 | 1,585 | -6 | -0.4% | 74,100 |
| 2024/06/19 | 1,580 | 1,605 | 1,577 | 1,591 | +26 | +1.7% | 76,500 |
| 2024/06/18 | 1,542 | 1,566 | 1,542 | 1,565 | +37 | +2.4% | 64,900 |
| 2024/06/17 | 1,515 | 1,541 | 1,500 | 1,528 | -7 | -0.5% | 53,300 |
| 2024/06/14 | 1,477 | 1,552 | 1,472 | 1,535 | +65 | +4.4% | 90,200 |
| 2024/06/13 | 1,502 | 1,507 | 1,463 | 1,470 | -31 | -2.1% | 53,400 |
| 2024/06/12 | 1,520 | 1,535 | 1,495 | 1,501 | -19 | -1.3% | 59,700 |
| 2024/06/11 | 1,530 | 1,542 | 1,517 | 1,520 | -21 | -1.4% | 30,800 |
| 2024/06/10 | 1,527 | 1,541 | 1,515 | 1,541 | -1 | -0.1% | 23,000 |
| 2024/06/07 | 1,543 | 1,545 | 1,528 | 1,542 | -1 | -0.1% | 28,800 |
| 2024/06/06 | 1,530 | 1,550 | 1,522 | 1,543 | +16 | +1% | 56,600 |
| 2024/06/05 | 1,539 | 1,547 | 1,513 | 1,527 | -12 | -0.8% | 81,600 |
| 2024/06/04 | 1,595 | 1,600 | 1,537 | 1,539 | -70 | -4.4% | 97,600 |
| 2024/06/03 | 1,611 | 1,639 | 1,607 | 1,609 | +2 | +0.1% | 116,100 |
| 2024/05/31 | 1,543 | 1,608 | 1,541 | 1,607 | +71 | +4.6% | 158,500 |
| 2024/05/30 | 1,488 | 1,537 | 1,482 | 1,536 | +40 | +2.7% | 86,800 |
| 2024/05/29 | 1,511 | 1,524 | 1,492 | 1,496 | -15 | -1% | 51,900 |
| 2024/05/28 | 1,520 | 1,533 | 1,503 | 1,511 | +2 | +0.1% | 56,300 |
| 2024/05/27 | 1,522 | 1,524 | 1,494 | 1,509 | -13 | -0.9% | 69,300 |
| 2024/05/24 | 1,514 | 1,543 | 1,514 | 1,522 | -1 | -0.1% | 107,400 |
| 2024/05/23 | 1,456 | 1,523 | 1,438 | 1,523 | +56 | +3.8% | 157,100 |
| 2024/05/22 | 1,487 | 1,501 | 1,461 | 1,467 | -28 | -1.9% | 85,100 |
| 2024/05/21 | 1,523 | 1,530 | 1,487 | 1,495 | -28 | -1.8% | 95,800 |
| 2024/05/20 | 1,560 | 1,568 | 1,513 | 1,523 | -18 | -1.2% | 128,400 |
| 2024/05/17 | 1,481 | 1,542 | 1,476 | 1,541 | +67 | +4.5% | 167,100 |
| 2024/05/16 | 1,455 | 1,490 | 1,439 | 1,474 | +25 | +1.7% | 97,400 |
| 2024/05/15 | 1,423 | 1,454 | 1,419 | 1,449 | +28 | +2% | 63,300 |
| 2024/05/14 | 1,442 | 1,449 | 1,415 | 1,421 | -21 | -1.5% | 83,300 |
| 2024/05/13 | 1,447 | 1,463 | 1,415 | 1,442 | -21 | -1.4% | 202,700 |
| 2024/05/10 | 1,457 | 1,488 | 1,442 | 1,463 | +11 | +0.8% | 160,700 |
| 2024/05/09 | 1,400 | 1,456 | 1,393 | 1,452 | +40 | +2.8% | 279,400 |
| 2024/05/08 | 1,378 | 1,429 | 1,360 | 1,412 | +30 | +2.2% | 539,600 |
| 2024/05/07 | 1,215 | 1,395 | 1,184 | 1,382 | +184 | +15.4% | 1,249,100 |
| 2024/05/02 | 1,204 | 1,216 | 1,195 | 1,198 | -4 | -0.3% | 39,000 |
| 2024/05/01 | 1,203 | 1,205 | 1,192 | 1,202 | -7 | -0.6% | 39,400 |
| 2024/04/30 | 1,196 | 1,209 | 1,190 | 1,209 | +24 | +2% | 79,100 |
| 2024/04/26 | 1,182 | 1,185 | 1,164 | 1,185 | -9 | -0.8% | 48,700 |
| 2024/04/25 | 1,185 | 1,201 | 1,184 | 1,194 | +5 | +0.4% | 39,500 |
| 2024/04/24 | 1,200 | 1,200 | 1,175 | 1,189 | -11 | -0.9% | 71,200 |
| 2024/04/23 | 1,173 | 1,204 | 1,162 | 1,200 | +27 | +2.3% | 106,400 |
| 2024/04/22 | 1,180 | 1,188 | 1,137 | 1,173 | +81 | +7.4% | 404,800 |
| 2024/04/19 | 1,100 | 1,108 | 1,080 | 1,092 | -13 | -1.2% | 99,200 |
| 2024/04/18 | 1,089 | 1,108 | 1,088 | 1,105 | +17 | +1.6% | 48,500 |
| 2024/04/17 | 1,127 | 1,128 | 1,088 | 1,088 | -39 | -3.5% | 124,100 |
| 2024/04/16 | 1,137 | 1,137 | 1,125 | 1,127 | -16 | -1.4% | 70,800 |
101～
150
件表示中 / 6840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 | 133,700円 | -10.8% | +3.0% | 3.74% | 11.63倍 | 0.60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 | 204,600円 | +0.3% | -19.3% | 0.59% | 87.62倍 | 1.42倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトは売却へ。利益は上期偏重 |
| 養命酒 | 248,500円 | +10.5% | -18.9% | 1.81% | 52.15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 | 147,800円 | +4.1% | +16.7% | 1.56% | 37.31倍 | 1.33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
