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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,517 | 1,517 | 1,490 | 1,511 | +14 | +0.9% | 34,300 |
| 2024/10/04 | 1,510 | 1,510 | 1,485 | 1,497 | -2 | -0.1% | 31,700 |
| 2024/10/03 | 1,525 | 1,530 | 1,481 | 1,499 | +4 | +0.3% | 28,200 |
| 2024/10/02 | 1,519 | 1,548 | 1,492 | 1,495 | -36 | -2.4% | 41,600 |
| 2024/10/01 | 1,500 | 1,531 | 1,495 | 1,531 | +50 | +3.4% | 46,000 |
| 2024/09/30 | 1,482 | 1,545 | 1,475 | 1,481 | -7 | -0.5% | 121,700 |
| 2024/09/27 | 1,484 | 1,517 | 1,471 | 1,488 | -22 | -1.5% | 123,600 |
| 2024/09/26 | 1,486 | 1,522 | 1,484 | 1,510 | +31 | +2.1% | 330,500 |
| 2024/09/25 | 1,487 | 1,491 | 1,469 | 1,479 | -10 | -0.7% | 120,400 |
| 2024/09/24 | 1,504 | 1,510 | 1,480 | 1,489 | -11 | -0.7% | 130,800 |
| 2024/09/20 | 1,523 | 1,523 | 1,494 | 1,500 | -1 | -0.1% | 79,200 |
| 2024/09/19 | 1,505 | 1,518 | 1,493 | 1,501 | +9 | +0.6% | 85,300 |
| 2024/09/18 | 1,477 | 1,492 | 1,466 | 1,492 | +7 | +0.5% | 50,200 |
| 2024/09/17 | 1,482 | 1,492 | 1,459 | 1,485 | +19 | +1.3% | 79,400 |
| 2024/09/13 | 1,507 | 1,507 | 1,466 | 1,466 | -53 | -3.5% | 62,600 |
| 2024/09/12 | 1,527 | 1,547 | 1,502 | 1,519 | +22 | +1.5% | 82,900 |
| 2024/09/11 | 1,509 | 1,522 | 1,487 | 1,497 | -21 | -1.4% | 54,000 |
| 2024/09/10 | 1,522 | 1,528 | 1,501 | 1,518 | +13 | +0.9% | 53,000 |
| 2024/09/09 | 1,471 | 1,505 | 1,460 | 1,505 | -6 | -0.4% | 66,700 |
| 2024/09/06 | 1,536 | 1,589 | 1,498 | 1,511 | -26 | -1.7% | 84,500 |
| 2024/09/05 | 1,497 | 1,573 | 1,491 | 1,537 | +28 | +1.9% | 65,500 |
| 2024/09/04 | 1,530 | 1,533 | 1,495 | 1,509 | -42 | -2.7% | 55,600 |
| 2024/09/03 | 1,529 | 1,561 | 1,529 | 1,551 | +19 | +1.2% | 46,400 |
| 2024/09/02 | 1,545 | 1,550 | 1,500 | 1,532 | -11 | -0.7% | 45,800 |
| 2024/08/30 | 1,522 | 1,568 | 1,515 | 1,543 | +13 | +0.8% | 46,000 |
| 2024/08/29 | 1,530 | 1,554 | 1,515 | 1,530 | -15 | -1% | 32,900 |
| 2024/08/28 | 1,535 | 1,566 | 1,525 | 1,545 | +14 | +0.9% | 47,900 |
| 2024/08/27 | 1,480 | 1,533 | 1,480 | 1,531 | +51 | +3.4% | 38,500 |
| 2024/08/26 | 1,472 | 1,494 | 1,472 | 1,480 | +9 | +0.6% | 35,100 |
| 2024/08/23 | 1,480 | 1,486 | 1,466 | 1,471 | -9 | -0.6% | 44,900 |
| 2024/08/22 | 1,480 | 1,488 | 1,466 | 1,480 | ±0 | ±0% | 20,700 |
| 2024/08/21 | 1,486 | 1,515 | 1,480 | 1,480 | -13 | -0.9% | 37,600 |
| 2024/08/20 | 1,495 | 1,503 | 1,462 | 1,493 | +15 | +1% | 32,700 |
| 2024/08/19 | 1,493 | 1,522 | 1,469 | 1,478 | -15 | -1% | 53,600 |
| 2024/08/16 | 1,475 | 1,493 | 1,454 | 1,493 | +30 | +2.1% | 52,300 |
| 2024/08/15 | 1,442 | 1,465 | 1,430 | 1,463 | +31 | +2.2% | 40,000 |
| 2024/08/14 | 1,434 | 1,449 | 1,416 | 1,432 | +17 | +1.2% | 47,100 |
| 2024/08/13 | 1,379 | 1,427 | 1,371 | 1,415 | +44 | +3.2% | 53,300 |
| 2024/08/09 | 1,399 | 1,404 | 1,341 | 1,371 | +18 | +1.3% | 66,300 |
| 2024/08/08 | 1,364 | 1,407 | 1,350 | 1,353 | -29 | -2.1% | 45,900 |
| 2024/08/07 | 1,365 | 1,418 | 1,350 | 1,382 | +10 | +0.7% | 75,200 |
| 2024/08/06 | 1,427 | 1,427 | 1,320 | 1,372 | +95 | +7.4% | 89,100 |
| 2024/08/05 | 1,381 | 1,404 | 1,251 | 1,277 | -155 | -10.8% | 165,600 |
| 2024/08/02 | 1,450 | 1,459 | 1,411 | 1,432 | -78 | -5.2% | 131,900 |
| 2024/08/01 | 1,522 | 1,548 | 1,473 | 1,510 | +2 | +0.1% | 98,800 |
| 2024/07/31 | 1,480 | 1,600 | 1,412 | 1,508 | +20 | +1.3% | 223,600 |
| 2024/07/30 | 1,520 | 1,533 | 1,487 | 1,488 | -27 | -1.8% | 41,900 |
| 2024/07/29 | 1,515 | 1,526 | 1,497 | 1,515 | +30 | +2% | 38,500 |
| 2024/07/26 | 1,525 | 1,525 | 1,485 | 1,485 | -21 | -1.4% | 39,500 |
| 2024/07/25 | 1,535 | 1,545 | 1,493 | 1,506 | -29 | -1.9% | 102,200 |
151～
200
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
