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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,430 | 1,455 | 1,428 | 1,451 | +16 | +1.1% | 28,100 |
| 2017/07/10 | 1,433 | 1,448 | 1,427 | 1,435 | +2 | +0.1% | 20,900 |
| 2017/07/07 | 1,435 | 1,451 | 1,431 | 1,433 | -17 | -1.2% | 50,300 |
| 2017/07/06 | 1,454 | 1,475 | 1,439 | 1,450 | -7 | -0.5% | 31,800 |
| 2017/07/05 | 1,445 | 1,470 | 1,440 | 1,457 | +11 | +0.8% | 54,000 |
| 2017/07/04 | 1,478 | 1,481 | 1,439 | 1,446 | -33 | -2.2% | 57,700 |
| 2017/07/03 | 1,481 | 1,501 | 1,471 | 1,479 | -2 | -0.1% | 46,900 |
| 2017/06/30 | 1,492 | 1,492 | 1,468 | 1,481 | -19 | -1.3% | 53,600 |
| 2017/06/29 | 1,483 | 1,505 | 1,483 | 1,500 | +11 | +0.7% | 21,700 |
| 2017/06/28 | 1,500 | 1,506 | 1,481 | 1,489 | -15 | -1% | 36,700 |
| 2017/06/27 | 1,511 | 1,512 | 1,490 | 1,504 | -3 | -0.2% | 37,300 |
| 2017/06/26 | 1,512 | 1,522 | 1,498 | 1,507 | +13 | +0.9% | 31,300 |
| 2017/06/23 | 1,502 | 1,520 | 1,483 | 1,494 | -8 | -0.5% | 64,300 |
| 2017/06/22 | 1,515 | 1,523 | 1,502 | 1,502 | -30 | -2% | 42,500 |
| 2017/06/21 | 1,519 | 1,539 | 1,499 | 1,532 | +15 | +1% | 57,200 |
| 2017/06/20 | 1,535 | 1,544 | 1,510 | 1,517 | -3 | -0.2% | 56,400 |
| 2017/06/19 | 1,479 | 1,527 | 1,473 | 1,520 | +60 | +4.1% | 119,400 |
| 2017/06/16 | 1,467 | 1,484 | 1,455 | 1,460 | +3 | +0.2% | 49,600 |
| 2017/06/15 | 1,454 | 1,492 | 1,452 | 1,457 | +8 | +0.6% | 102,000 |
| 2017/06/14 | 1,455 | 1,463 | 1,445 | 1,449 | -3 | -0.2% | 43,900 |
| 2017/06/13 | 1,427 | 1,463 | 1,427 | 1,452 | +25 | +1.8% | 49,900 |
| 2017/06/12 | 1,435 | 1,439 | 1,416 | 1,427 | -9 | -0.6% | 41,600 |
| 2017/06/09 | 1,430 | 1,469 | 1,420 | 1,436 | +11 | +0.8% | 85,600 |
| 2017/06/08 | 1,425 | 1,440 | 1,415 | 1,425 | +1 | +0.1% | 54,100 |
| 2017/06/07 | 1,397 | 1,439 | 1,397 | 1,424 | +28 | +2% | 82,900 |
| 2017/06/06 | 1,411 | 1,419 | 1,389 | 1,396 | -10 | -0.7% | 68,200 |
| 2017/06/05 | 1,412 | 1,429 | 1,402 | 1,406 | -33 | -2.3% | 114,600 |
| 2017/06/02 | 1,448 | 1,500 | 1,421 | 1,439 | +5 | +0.3% | 146,900 |
| 2017/06/01 | 1,386 | 1,437 | 1,386 | 1,434 | +59 | +4.3% | 99,900 |
| 2017/05/31 | 1,441 | 1,441 | 1,373 | 1,375 | -49 | -3.4% | 141,700 |
| 2017/05/30 | 1,465 | 1,470 | 1,424 | 1,424 | -36 | -2.5% | 59,400 |
| 2017/05/29 | 1,490 | 1,490 | 1,457 | 1,460 | -24 | -1.6% | 66,000 |
| 2017/05/26 | 1,455 | 1,508 | 1,455 | 1,484 | +33 | +2.3% | 105,400 |
| 2017/05/25 | 1,497 | 1,509 | 1,448 | 1,451 | -45 | -3% | 88,000 |
| 2017/05/24 | 1,500 | 1,513 | 1,486 | 1,496 | +16 | +1.1% | 70,300 |
| 2017/05/23 | 1,474 | 1,509 | 1,466 | 1,480 | -1 | -0.1% | 87,500 |
| 2017/05/22 | 1,477 | 1,499 | 1,474 | 1,481 | +7 | +0.5% | 71,700 |
| 2017/05/19 | 1,449 | 1,479 | 1,442 | 1,474 | +40 | +2.8% | 81,800 |
| 2017/05/18 | 1,435 | 1,456 | 1,419 | 1,434 | -14 | -1% | 74,600 |
| 2017/05/17 | 1,403 | 1,467 | 1,377 | 1,448 | +46 | +3.3% | 97,600 |
| 2017/05/16 | 1,435 | 1,458 | 1,391 | 1,402 | -25 | -1.8% | 89,700 |
| 2017/05/15 | 1,383 | 1,428 | 1,376 | 1,427 | +21 | +1.5% | 58,800 |
| 2017/05/12 | 1,407 | 1,411 | 1,384 | 1,406 | -2 | -0.1% | 64,300 |
| 2017/05/11 | 1,413 | 1,417 | 1,399 | 1,408 | +6 | +0.4% | 68,400 |
| 2017/05/10 | 1,400 | 1,419 | 1,395 | 1,402 | -7 | -0.5% | 73,100 |
| 2017/05/09 | 1,414 | 1,459 | 1,400 | 1,409 | -17 | -1.2% | 126,500 |
| 2017/05/08 | 1,390 | 1,429 | 1,380 | 1,426 | +55 | +4% | 99,000 |
| 2017/05/02 | 1,349 | 1,419 | 1,337 | 1,371 | +47 | +3.5% | 178,500 |
| 2017/05/01 | 1,319 | 1,337 | 1,309 | 1,324 | +5 | +0.4% | 42,700 |
| 2017/04/28 | 1,372 | 1,372 | 1,316 | 1,319 | -59 | -4.3% | 95,800 |
1801～
1850
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
