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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 1,535 | 1,545 | 1,493 | 1,506 | -29 | -1.9% | 102,200 |
| 2024/07/24 | 1,560 | 1,575 | 1,532 | 1,535 | -30 | -1.9% | 38,400 |
| 2024/07/23 | 1,550 | 1,597 | 1,550 | 1,565 | +23 | +1.5% | 46,500 |
| 2024/07/22 | 1,580 | 1,596 | 1,542 | 1,542 | -38 | -2.4% | 26,100 |
| 2024/07/19 | 1,605 | 1,605 | 1,562 | 1,580 | -20 | -1.3% | 41,900 |
| 2024/07/18 | 1,605 | 1,624 | 1,598 | 1,600 | -9 | -0.6% | 59,900 |
| 2024/07/17 | 1,590 | 1,616 | 1,589 | 1,609 | +27 | +1.7% | 41,400 |
| 2024/07/16 | 1,569 | 1,595 | 1,567 | 1,582 | +31 | +2% | 35,300 |
| 2024/07/12 | 1,553 | 1,571 | 1,540 | 1,551 | -8 | -0.5% | 27,700 |
| 2024/07/11 | 1,584 | 1,584 | 1,551 | 1,559 | -6 | -0.4% | 24,700 |
| 2024/07/10 | 1,563 | 1,570 | 1,551 | 1,565 | +15 | +1% | 41,400 |
| 2024/07/09 | 1,530 | 1,561 | 1,529 | 1,550 | +20 | +1.3% | 45,200 |
| 2024/07/08 | 1,561 | 1,562 | 1,530 | 1,530 | -20 | -1.3% | 28,700 |
| 2024/07/05 | 1,582 | 1,586 | 1,546 | 1,550 | -42 | -2.6% | 41,800 |
| 2024/07/04 | 1,612 | 1,619 | 1,582 | 1,592 | -19 | -1.2% | 41,600 |
| 2024/07/03 | 1,618 | 1,629 | 1,604 | 1,611 | -16 | -1% | 29,900 |
| 2024/07/02 | 1,644 | 1,644 | 1,615 | 1,627 | -8 | -0.5% | 40,000 |
| 2024/07/01 | 1,622 | 1,648 | 1,613 | 1,635 | +14 | +0.9% | 43,000 |
| 2024/06/28 | 1,621 | 1,621 | 1,605 | 1,621 | ±0 | ±0% | 27,200 |
| 2024/06/27 | 1,633 | 1,637 | 1,612 | 1,621 | -12 | -0.7% | 42,600 |
| 2024/06/26 | 1,625 | 1,645 | 1,622 | 1,633 | +11 | +0.7% | 64,600 |
| 2024/06/25 | 1,599 | 1,626 | 1,587 | 1,622 | +38 | +2.4% | 82,500 |
| 2024/06/24 | 1,562 | 1,589 | 1,557 | 1,584 | +16 | +1% | 56,800 |
| 2024/06/21 | 1,585 | 1,599 | 1,554 | 1,568 | -17 | -1.1% | 89,600 |
| 2024/06/20 | 1,599 | 1,632 | 1,575 | 1,585 | -6 | -0.4% | 74,100 |
| 2024/06/19 | 1,580 | 1,605 | 1,577 | 1,591 | +26 | +1.7% | 76,500 |
| 2024/06/18 | 1,542 | 1,566 | 1,542 | 1,565 | +37 | +2.4% | 64,900 |
| 2024/06/17 | 1,515 | 1,541 | 1,500 | 1,528 | -7 | -0.5% | 53,300 |
| 2024/06/14 | 1,477 | 1,552 | 1,472 | 1,535 | +65 | +4.4% | 90,200 |
| 2024/06/13 | 1,502 | 1,507 | 1,463 | 1,470 | -31 | -2.1% | 53,400 |
| 2024/06/12 | 1,520 | 1,535 | 1,495 | 1,501 | -19 | -1.3% | 59,700 |
| 2024/06/11 | 1,530 | 1,542 | 1,517 | 1,520 | -21 | -1.4% | 30,800 |
| 2024/06/10 | 1,527 | 1,541 | 1,515 | 1,541 | -1 | -0.1% | 23,000 |
| 2024/06/07 | 1,543 | 1,545 | 1,528 | 1,542 | -1 | -0.1% | 28,800 |
| 2024/06/06 | 1,530 | 1,550 | 1,522 | 1,543 | +16 | +1% | 56,600 |
| 2024/06/05 | 1,539 | 1,547 | 1,513 | 1,527 | -12 | -0.8% | 81,600 |
| 2024/06/04 | 1,595 | 1,600 | 1,537 | 1,539 | -70 | -4.4% | 97,600 |
| 2024/06/03 | 1,611 | 1,639 | 1,607 | 1,609 | +2 | +0.1% | 116,100 |
| 2024/05/31 | 1,543 | 1,608 | 1,541 | 1,607 | +71 | +4.6% | 158,500 |
| 2024/05/30 | 1,488 | 1,537 | 1,482 | 1,536 | +40 | +2.7% | 86,800 |
| 2024/05/29 | 1,511 | 1,524 | 1,492 | 1,496 | -15 | -1% | 51,900 |
| 2024/05/28 | 1,520 | 1,533 | 1,503 | 1,511 | +2 | +0.1% | 56,300 |
| 2024/05/27 | 1,522 | 1,524 | 1,494 | 1,509 | -13 | -0.9% | 69,300 |
| 2024/05/24 | 1,514 | 1,543 | 1,514 | 1,522 | -1 | -0.1% | 107,400 |
| 2024/05/23 | 1,456 | 1,523 | 1,438 | 1,523 | +56 | +3.8% | 157,100 |
| 2024/05/22 | 1,487 | 1,501 | 1,461 | 1,467 | -28 | -1.9% | 85,100 |
| 2024/05/21 | 1,523 | 1,530 | 1,487 | 1,495 | -28 | -1.8% | 95,800 |
| 2024/05/20 | 1,560 | 1,568 | 1,513 | 1,523 | -18 | -1.2% | 128,400 |
| 2024/05/17 | 1,481 | 1,542 | 1,476 | 1,541 | +67 | +4.5% | 167,100 |
| 2024/05/16 | 1,455 | 1,490 | 1,439 | 1,474 | +25 | +1.7% | 97,400 |
201～
250
件表示中 / 6959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 | 148,900円 | +1.0% | +16.3% | 4.03% | 10.74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 |
| フジッコ | 159,100円 | +2.5% | +22.3% | 2.89% | 33.55倍 | 0.66倍 |
|
昆布、煮豆の総菜食品で首位。菌管理技術生かしカスピ海ヨーグルトも。年末おせち商戦比重大 |
| キーコーヒー | 200,500円 | +9.1% | +12.3% | 0.60% | 71.56倍 | 1.40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% | 28.66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 | 419,500円 | +7.1% | +3.1% | 1.19% | 26.08倍 | 2.96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
