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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 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 |
| 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 |
1951～
2000
件表示中 / 7024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 | 173,800円 | +1.0% | +16.3% | 3.45% | 12.43倍 | 0.76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 |
| オカムラ食品 | 127,700円 | +10.4% | +27.7% | 0.63% | 24.45倍 | 3.93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 |
| 伊藤園 １ Ｐ | 179,800円 | - | - | 3.34% | - | - |
|
- |
| 丸大食 | 197,400円 | +2.1% | +5.7% | 2.79% | 10.07倍 | 0.73倍 |
|
ハム・ソーセージ大手の一角。関西が地盤。食肉は牛・豚中心。子会社通じ飲料・デザートも育成 |
| 湖池屋 | 482,500円 | +7.1% | +2.1% | 1.14% | 19.06倍 | 2.70倍 |
|
日本初の量産化に成功したポテトチップスなど菓子中堅。粒菓子も。親会社は日清食品ＨＤ |
市場注目の銘柄
チャート関連のコラム
