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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 2,031 | 2,035 | 1,954 | 1,984 | -53 | -2.6% | 78,400 |
| 2017/09/21 | 2,020 | 2,065 | 2,020 | 2,037 | +17 | +0.8% | 85,100 |
| 2017/09/20 | 2,030 | 2,068 | 2,013 | 2,020 | -17 | -0.8% | 68,600 |
| 2017/09/19 | 2,080 | 2,082 | 2,020 | 2,037 | -6 | -0.3% | 92,900 |
| 2017/09/15 | 2,003 | 2,094 | 2,003 | 2,043 | +39 | +1.9% | 748,600 |
| 2017/09/14 | 1,965 | 2,034 | 1,948 | 2,004 | +33 | +1.7% | 123,600 |
| 2017/09/13 | 1,943 | 1,995 | 1,935 | 1,971 | +21 | +1.1% | 65,700 |
| 2017/09/12 | 1,945 | 1,957 | 1,914 | 1,950 | +34 | +1.8% | 77,500 |
| 2017/09/11 | 1,921 | 1,954 | 1,909 | 1,916 | -15 | -0.8% | 73,900 |
| 2017/09/08 | 1,943 | 1,956 | 1,904 | 1,931 | -17 | -0.9% | 98,100 |
| 2017/09/07 | 1,921 | 1,999 | 1,921 | 1,948 | +53 | +2.8% | 149,200 |
| 2017/09/06 | 1,830 | 1,917 | 1,830 | 1,895 | +43 | +2.3% | 106,000 |
| 2017/09/05 | 1,851 | 1,894 | 1,843 | 1,852 | -7 | -0.4% | 85,600 |
| 2017/09/04 | 1,866 | 1,879 | 1,833 | 1,859 | -15 | -0.8% | 74,100 |
| 2017/09/01 | 1,860 | 1,882 | 1,816 | 1,874 | +17 | +0.9% | 98,500 |
| 2017/08/31 | 1,800 | 1,871 | 1,790 | 1,857 | +83 | +4.7% | 99,500 |
| 2017/08/30 | 1,797 | 1,797 | 1,766 | 1,774 | -10 | -0.6% | 38,100 |
| 2017/08/29 | 1,768 | 1,792 | 1,756 | 1,784 | +9 | +0.5% | 28,600 |
| 2017/08/28 | 1,823 | 1,842 | 1,762 | 1,775 | -48 | -2.6% | 80,100 |
| 2017/08/25 | 1,830 | 1,840 | 1,800 | 1,823 | -6 | -0.3% | 38,100 |
| 2017/08/24 | 1,799 | 1,839 | 1,799 | 1,829 | +15 | +0.8% | 41,600 |
| 2017/08/23 | 1,771 | 1,817 | 1,770 | 1,814 | +43 | +2.4% | 51,100 |
| 2017/08/22 | 1,807 | 1,818 | 1,765 | 1,771 | -60 | -3.3% | 41,500 |
| 2017/08/21 | 1,829 | 1,841 | 1,796 | 1,831 | +9 | +0.5% | 35,300 |
| 2017/08/18 | 1,815 | 1,831 | 1,770 | 1,822 | -15 | -0.8% | 74,100 |
| 2017/08/17 | 1,797 | 1,857 | 1,783 | 1,837 | +40 | +2.2% | 90,200 |
| 2017/08/16 | 1,820 | 1,820 | 1,778 | 1,797 | +8 | +0.4% | 46,800 |
| 2017/08/15 | 1,773 | 1,808 | 1,770 | 1,789 | +32 | +1.8% | 64,400 |
| 2017/08/14 | 1,775 | 1,788 | 1,748 | 1,757 | -32 | -1.8% | 45,400 |
| 2017/08/10 | 1,763 | 1,794 | 1,752 | 1,789 | +26 | +1.5% | 51,300 |
| 2017/08/09 | 1,798 | 1,798 | 1,750 | 1,763 | -39 | -2.2% | 70,000 |
| 2017/08/08 | 1,792 | 1,821 | 1,786 | 1,802 | +8 | +0.4% | 42,300 |
| 2017/08/07 | 1,820 | 1,831 | 1,756 | 1,794 | -8 | -0.4% | 68,700 |
| 2017/08/04 | 1,771 | 1,815 | 1,749 | 1,802 | +44 | +2.5% | 64,600 |
| 2017/08/03 | 1,750 | 1,784 | 1,738 | 1,758 | -2 | -0.1% | 91,200 |
| 2017/08/02 | 1,702 | 1,773 | 1,681 | 1,760 | +58 | +3.4% | 137,300 |
| 2017/08/01 | 1,631 | 1,730 | 1,631 | 1,702 | +111 | +7% | 191,000 |
| 2017/07/31 | 1,481 | 1,617 | 1,463 | 1,591 | +102 | +6.9% | 125,900 |
| 2017/07/28 | 1,487 | 1,491 | 1,477 | 1,489 | +3 | +0.2% | 30,900 |
| 2017/07/27 | 1,486 | 1,502 | 1,483 | 1,486 | ±0 | ±0% | 30,200 |
| 2017/07/26 | 1,517 | 1,517 | 1,478 | 1,486 | -20 | -1.3% | 37,200 |
| 2017/07/25 | 1,535 | 1,543 | 1,500 | 1,506 | -28 | -1.8% | 44,700 |
| 2017/07/24 | 1,487 | 1,537 | 1,485 | 1,534 | +47 | +3.2% | 77,300 |
| 2017/07/21 | 1,486 | 1,488 | 1,477 | 1,487 | +8 | +0.5% | 26,600 |
| 2017/07/20 | 1,470 | 1,485 | 1,470 | 1,479 | +9 | +0.6% | 31,800 |
| 2017/07/19 | 1,463 | 1,478 | 1,446 | 1,470 | +11 | +0.8% | 46,300 |
| 2017/07/18 | 1,436 | 1,462 | 1,434 | 1,459 | +23 | +1.6% | 44,000 |
| 2017/07/14 | 1,430 | 1,443 | 1,430 | 1,436 | +7 | +0.5% | 35,000 |
| 2017/07/13 | 1,428 | 1,431 | 1,410 | 1,429 | +8 | +0.6% | 30,000 |
| 2017/07/12 | 1,452 | 1,455 | 1,416 | 1,421 | -30 | -2.1% | 53,100 |
1751～
1800
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
