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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,137 | 1,154 | 1,131 | 1,143 | -5 | -0.4% | 36,600 |
| 2024/04/12 | 1,155 | 1,156 | 1,148 | 1,148 | +1 | +0.1% | 29,600 |
| 2024/04/11 | 1,137 | 1,154 | 1,135 | 1,147 | -4 | -0.3% | 16,500 |
| 2024/04/10 | 1,148 | 1,154 | 1,145 | 1,151 | +3 | +0.3% | 16,100 |
| 2024/04/09 | 1,155 | 1,155 | 1,140 | 1,148 | -4 | -0.3% | 16,700 |
| 2024/04/08 | 1,144 | 1,160 | 1,142 | 1,152 | +16 | +1.4% | 36,000 |
| 2024/04/05 | 1,132 | 1,140 | 1,129 | 1,136 | -8 | -0.7% | 29,700 |
| 2024/04/04 | 1,146 | 1,147 | 1,132 | 1,144 | +2 | +0.2% | 35,500 |
| 2024/04/03 | 1,125 | 1,145 | 1,118 | 1,142 | +12 | +1.1% | 77,500 |
| 2024/04/02 | 1,147 | 1,148 | 1,127 | 1,130 | -22 | -1.9% | 120,800 |
| 2024/04/01 | 1,185 | 1,186 | 1,152 | 1,152 | -35 | -2.9% | 74,700 |
| 2024/03/29 | 1,194 | 1,194 | 1,177 | 1,187 | +2 | +0.2% | 60,700 |
| 2024/03/28 | 1,213 | 1,219 | 1,184 | 1,185 | -37 | -3% | 65,000 |
| 2024/03/27 | 1,238 | 1,238 | 1,219 | 1,222 | -11 | -0.9% | 207,300 |
| 2024/03/26 | 1,218 | 1,240 | 1,212 | 1,233 | +12 | +1% | 63,700 |
| 2024/03/25 | 1,233 | 1,236 | 1,218 | 1,221 | -24 | -1.9% | 87,800 |
| 2024/03/22 | 1,249 | 1,253 | 1,233 | 1,245 | -7 | -0.6% | 84,100 |
| 2024/03/21 | 1,259 | 1,259 | 1,247 | 1,252 | -2 | -0.2% | 46,600 |
| 2024/03/19 | 1,250 | 1,254 | 1,236 | 1,254 | +1 | +0.1% | 52,500 |
| 2024/03/18 | 1,277 | 1,277 | 1,252 | 1,253 | -8 | -0.6% | 68,900 |
| 2024/03/15 | 1,253 | 1,269 | 1,250 | 1,261 | +8 | +0.6% | 48,900 |
| 2024/03/14 | 1,248 | 1,254 | 1,236 | 1,253 | +12 | +1% | 38,600 |
| 2024/03/13 | 1,251 | 1,254 | 1,237 | 1,241 | -10 | -0.8% | 38,600 |
| 2024/03/12 | 1,251 | 1,263 | 1,230 | 1,251 | ±0 | ±0% | 69,100 |
| 2024/03/11 | 1,274 | 1,288 | 1,237 | 1,251 | -17 | -1.3% | 75,700 |
| 2024/03/08 | 1,248 | 1,273 | 1,246 | 1,268 | +10 | +0.8% | 67,200 |
| 2024/03/07 | 1,230 | 1,262 | 1,228 | 1,258 | +34 | +2.8% | 77,800 |
| 2024/03/06 | 1,212 | 1,229 | 1,211 | 1,224 | -1 | -0.1% | 39,800 |
| 2024/03/05 | 1,210 | 1,236 | 1,210 | 1,225 | +16 | +1.3% | 35,600 |
| 2024/03/04 | 1,234 | 1,234 | 1,203 | 1,209 | -13 | -1.1% | 43,000 |
| 2024/03/01 | 1,227 | 1,237 | 1,216 | 1,222 | -1 | -0.1% | 41,000 |
| 2024/02/29 | 1,234 | 1,241 | 1,216 | 1,223 | -11 | -0.9% | 31,900 |
| 2024/02/28 | 1,240 | 1,247 | 1,233 | 1,234 | -8 | -0.6% | 40,100 |
| 2024/02/27 | 1,238 | 1,249 | 1,235 | 1,242 | +5 | +0.4% | 28,200 |
| 2024/02/26 | 1,263 | 1,263 | 1,234 | 1,237 | -31 | -2.4% | 39,400 |
| 2024/02/22 | 1,270 | 1,280 | 1,259 | 1,268 | +3 | +0.2% | 37,300 |
| 2024/02/21 | 1,260 | 1,272 | 1,250 | 1,265 | +4 | +0.3% | 41,200 |
| 2024/02/20 | 1,278 | 1,296 | 1,260 | 1,261 | -19 | -1.5% | 62,400 |
| 2024/02/19 | 1,253 | 1,280 | 1,241 | 1,280 | +20 | +1.6% | 86,700 |
| 2024/02/16 | 1,187 | 1,266 | 1,187 | 1,260 | +83 | +7.1% | 172,700 |
| 2024/02/15 | 1,191 | 1,196 | 1,164 | 1,177 | -8 | -0.7% | 60,200 |
| 2024/02/14 | 1,202 | 1,203 | 1,182 | 1,185 | -17 | -1.4% | 40,900 |
| 2024/02/13 | 1,185 | 1,204 | 1,180 | 1,202 | +21 | +1.8% | 55,200 |
| 2024/02/09 | 1,190 | 1,194 | 1,178 | 1,181 | -8 | -0.7% | 52,100 |
| 2024/02/08 | 1,210 | 1,210 | 1,181 | 1,189 | -16 | -1.3% | 73,500 |
| 2024/02/07 | 1,208 | 1,227 | 1,201 | 1,205 | -12 | -1% | 77,300 |
| 2024/02/06 | 1,240 | 1,243 | 1,216 | 1,217 | -26 | -2.1% | 69,500 |
| 2024/02/05 | 1,213 | 1,247 | 1,213 | 1,243 | +33 | +2.7% | 102,900 |
| 2024/02/02 | 1,207 | 1,217 | 1,181 | 1,210 | +4 | +0.3% | 126,400 |
| 2024/02/01 | 1,194 | 1,206 | 1,173 | 1,206 | -2 | -0.2% | 138,000 |
151～
200
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
