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 |
|---|---|---|---|---|---|---|---|
| 2017/01/24 | 1,020 | 1,024 | 1,009 | 1,018 | -2 | -0.2% | 14,300 |
| 2017/01/23 | 1,027 | 1,038 | 1,020 | 1,020 | -21 | -2% | 14,400 |
| 2017/01/20 | 1,024 | 1,043 | 1,021 | 1,041 | +13 | +1.3% | 26,100 |
| 2017/01/19 | 1,009 | 1,032 | 1,009 | 1,028 | +21 | +2.1% | 29,000 |
| 2017/01/18 | 1,014 | 1,014 | 995 | 1,007 | -2 | -0.2% | 20,800 |
| 2017/01/17 | 1,031 | 1,031 | 1,005 | 1,009 | -22 | -2.1% | 28,000 |
| 2017/01/16 | 1,021 | 1,032 | 1,009 | 1,031 | -1 | -0.1% | 28,300 |
| 2017/01/13 | 1,018 | 1,036 | 1,018 | 1,032 | +1 | +0.1% | 26,900 |
| 2017/01/12 | 1,035 | 1,037 | 1,014 | 1,031 | +2 | +0.2% | 37,700 |
| 2017/01/11 | 1,046 | 1,046 | 1,027 | 1,029 | -18 | -1.7% | 29,000 |
| 2017/01/10 | 1,048 | 1,050 | 1,028 | 1,047 | +1 | +0.1% | 47,800 |
| 2017/01/06 | 1,035 | 1,046 | 1,026 | 1,046 | +11 | +1.1% | 57,000 |
| 2017/01/05 | 1,031 | 1,036 | 1,026 | 1,035 | +1 | +0.1% | 21,000 |
| 2017/01/04 | 1,016 | 1,034 | 1,009 | 1,034 | +18 | +1.8% | 55,200 |
| 2016/12/30 | 1,016 | 1,016 | 1,002 | 1,016 | ±0 | ±0% | 16,200 |
| 2016/12/29 | 1,019 | 1,019 | 1,002 | 1,016 | -4 | -0.4% | 27,000 |
| 2016/12/28 | 1,011 | 1,020 | 991 | 1,020 | +9 | +0.9% | 24,100 |
| 2016/12/27 | 1,020 | 1,021 | 1,009 | 1,011 | -3 | -0.3% | 16,600 |
| 2016/12/26 | 1,020 | 1,022 | 1,011 | 1,014 | +3 | +0.3% | 25,400 |
| 2016/12/22 | 990 | 1,014 | 990 | 1,011 | +21 | +2.1% | 34,300 |
| 2016/12/21 | 1,005 | 1,005 | 986 | 990 | -16 | -1.6% | 31,900 |
| 2016/12/20 | 1,001 | 1,008 | 998 | 1,006 | +3 | +0.3% | 21,000 |
| 2016/12/19 | 1,010 | 1,010 | 995 | 1,003 | -7 | -0.7% | 31,500 |
| 2016/12/16 | 1,011 | 1,013 | 999 | 1,010 | +9 | +0.9% | 49,800 |
| 2016/12/15 | 988 | 1,004 | 988 | 1,001 | +17 | +1.7% | 35,100 |
| 2016/12/14 | 997 | 1,000 | 979 | 984 | -12 | -1.2% | 57,100 |
| 2016/12/13 | 981 | 1,010 | 981 | 996 | +8 | +0.8% | 51,900 |
| 2016/12/12 | 982 | 988 | 972 | 988 | +1 | +0.1% | 44,300 |
| 2016/12/09 | 985 | 989 | 972 | 987 | +2 | +0.2% | 49,600 |
| 2016/12/08 | 990 | 995 | 977 | 985 | +7 | +0.7% | 51,800 |
| 2016/12/07 | 983 | 984 | 969 | 978 | -8 | -0.8% | 68,500 |
| 2016/12/06 | 989 | 990 | 979 | 986 | -2 | -0.2% | 42,700 |
| 2016/12/05 | 992 | 995 | 976 | 988 | -19 | -1.9% | 57,700 |
| 2016/12/02 | 1,007 | 1,012 | 1,001 | 1,007 | -8 | -0.8% | 35,400 |
| 2016/12/01 | 1,034 | 1,035 | 1,008 | 1,015 | -19 | -1.8% | 44,300 |
| 2016/11/30 | 1,034 | 1,034 | 1,022 | 1,034 | ±0 | ±0% | 42,900 |
| 2016/11/29 | 1,018 | 1,035 | 1,018 | 1,034 | -2 | -0.2% | 42,300 |
| 2016/11/28 | 1,008 | 1,038 | 996 | 1,036 | +28 | +2.8% | 49,300 |
| 2016/11/25 | 991 | 1,009 | 982 | 1,008 | +14 | +1.4% | 54,100 |
| 2016/11/24 | 1,038 | 1,038 | 993 | 994 | -45 | -4.3% | 63,700 |
| 2016/11/22 | 1,030 | 1,045 | 1,030 | 1,039 | -1 | -0.1% | 53,100 |
| 2016/11/21 | 1,007 | 1,043 | 1,007 | 1,040 | +33 | +3.3% | 74,100 |
| 2016/11/18 | 1,001 | 1,008 | 987 | 1,007 | +7 | +0.7% | 53,900 |
| 2016/11/17 | 988 | 1,000 | 983 | 1,000 | +3 | +0.3% | 49,700 |
| 2016/11/16 | 973 | 997 | 973 | 997 | +28 | +2.9% | 75,400 |
| 2016/11/15 | 959 | 970 | 941 | 969 | +15 | +1.6% | 63,400 |
| 2016/11/14 | 940 | 957 | 938 | 954 | +15 | +1.6% | 53,600 |
| 2016/11/11 | 917 | 942 | 915 | 939 | +29 | +3.2% | 97,800 |
| 2016/11/10 | 900 | 917 | 898 | 910 | +31 | +3.5% | 68,900 |
| 2016/11/09 | 890 | 893 | 846 | 879 | -10 | -1.1% | 75,700 |
2101～
2150
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 | 173,900円 | +1.0% | +16.3% | 3.45% | 12.44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 | 123,300円 | +10.4% | +27.7% | 0.65% | 23.61倍 | 3.79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 | 179,900円 | - | - | 3.34% | - | - |
|
- |
| 丸大食 | 198,100円 | +2.1% | +5.7% | 2.78% | 10.11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 | 482,000円 | +7.1% | +2.1% | 1.14% | 19.04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
