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 |
|---|---|---|---|---|---|---|---|
| 2015/08/17 | 1,240 | 1,297 | 1,233 | 1,291 | +51 | +4.1% | 161,300 |
| 2015/08/14 | 1,200 | 1,243 | 1,197 | 1,240 | +56 | +4.7% | 174,600 |
| 2015/08/13 | 1,143 | 1,192 | 1,142 | 1,184 | +41 | +3.6% | 109,900 |
| 2015/08/12 | 1,168 | 1,168 | 1,132 | 1,143 | -25 | -2.1% | 69,900 |
| 2015/08/11 | 1,172 | 1,175 | 1,135 | 1,168 | -3 | -0.3% | 91,600 |
| 2015/08/10 | 1,136 | 1,178 | 1,131 | 1,171 | +35 | +3.1% | 95,600 |
| 2015/08/07 | 1,150 | 1,155 | 1,131 | 1,136 | -14 | -1.2% | 68,500 |
| 2015/08/06 | 1,135 | 1,165 | 1,127 | 1,150 | +26 | +2.3% | 92,400 |
| 2015/08/05 | 1,124 | 1,140 | 1,083 | 1,124 | -1 | -0.1% | 79,500 |
| 2015/08/04 | 1,169 | 1,169 | 1,115 | 1,125 | -44 | -3.8% | 161,400 |
| 2015/08/03 | 1,150 | 1,245 | 1,129 | 1,169 | +106 | +10% | 538,600 |
| 2015/07/31 | 1,066 | 1,070 | 1,013 | 1,063 | -1 | -0.1% | 113,700 |
| 2015/07/30 | 1,089 | 1,095 | 1,050 | 1,064 | -12 | -1.1% | 123,200 |
| 2015/07/29 | 1,060 | 1,080 | 1,041 | 1,076 | +42 | +4.1% | 135,400 |
| 2015/07/28 | 1,062 | 1,063 | 1,026 | 1,034 | -26 | -2.5% | 104,000 |
| 2015/07/27 | 1,050 | 1,070 | 1,030 | 1,060 | +42 | +4.1% | 217,100 |
| 2015/07/24 | 971 | 1,058 | 966 | 1,018 | +46 | +4.7% | 262,500 |
| 2015/07/23 | 947 | 974 | 940 | 972 | +25 | +2.6% | 49,600 |
| 2015/07/22 | 955 | 961 | 937 | 947 | -8 | -0.8% | 27,200 |
| 2015/07/21 | 973 | 973 | 952 | 955 | -8 | -0.8% | 25,700 |
| 2015/07/17 | 972 | 980 | 961 | 963 | -9 | -0.9% | 33,100 |
| 2015/07/16 | 961 | 974 | 960 | 972 | +23 | +2.4% | 42,000 |
| 2015/07/15 | 962 | 968 | 945 | 949 | -14 | -1.5% | 37,100 |
| 2015/07/14 | 960 | 964 | 949 | 963 | +20 | +2.1% | 59,300 |
| 2015/07/13 | 923 | 958 | 916 | 943 | +20 | +2.2% | 46,400 |
| 2015/07/10 | 909 | 947 | 908 | 923 | +15 | +1.7% | 56,000 |
| 2015/07/09 | 889 | 915 | 871 | 908 | -26 | -2.8% | 73,300 |
| 2015/07/08 | 939 | 943 | 931 | 934 | -10 | -1.1% | 54,500 |
| 2015/07/07 | 957 | 958 | 935 | 944 | -7 | -0.7% | 35,600 |
| 2015/07/06 | 948 | 965 | 941 | 951 | -5 | -0.5% | 51,900 |
| 2015/07/03 | 945 | 962 | 936 | 956 | +16 | +1.7% | 41,000 |
| 2015/07/02 | 968 | 970 | 934 | 940 | -17 | -1.8% | 37,300 |
| 2015/07/01 | 926 | 965 | 925 | 957 | +35 | +3.8% | 72,300 |
| 2015/06/30 | 905 | 923 | 905 | 922 | +16 | +1.8% | 44,200 |
| 2015/06/29 | 909 | 928 | 904 | 906 | -39 | -4.1% | 55,100 |
| 2015/06/26 | 940 | 950 | 933 | 945 | +5 | +0.5% | 51,100 |
| 2015/06/25 | 954 | 955 | 938 | 940 | -13 | -1.4% | 40,400 |
| 2015/06/24 | 936 | 965 | 921 | 953 | +24 | +2.6% | 79,200 |
| 2015/06/23 | 916 | 937 | 915 | 929 | +5 | +0.5% | 49,900 |
| 2015/06/22 | 965 | 965 | 910 | 924 | -37 | -3.9% | 101,800 |
| 2015/06/19 | 972 | 994 | 945 | 961 | -11 | -1.1% | 67,100 |
| 2015/06/18 | 980 | 997 | 949 | 972 | +2 | +0.2% | 84,500 |
| 2015/06/17 | 956 | 974 | 956 | 970 | +28 | +3% | 54,800 |
| 2015/06/16 | 932 | 974 | 931 | 942 | +8 | +0.9% | 67,800 |
| 2015/06/15 | 915 | 936 | 915 | 934 | +10 | +1.1% | 32,800 |
| 2015/06/12 | 949 | 950 | 921 | 924 | -13 | -1.4% | 68,100 |
| 2015/06/11 | 930 | 942 | 928 | 937 | +17 | +1.8% | 39,100 |
| 2015/06/10 | 911 | 930 | 905 | 920 | +9 | +1% | 30,700 |
| 2015/06/09 | 911 | 933 | 906 | 911 | -12 | -1.3% | 43,100 |
| 2015/06/08 | 915 | 935 | 910 | 923 | +14 | +1.5% | 41,700 |
2451～
2500
件表示中 / 7025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 | 173,200円 | +1.0% | +16.3% | 3.46% | 12.39倍 | 0.75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 | 121,800円 | +10.4% | +27.7% | 0.66% | 23.32倍 | 3.75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 | 198,100円 | +2.1% | +5.7% | 2.78% | 10.10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 | 481,000円 | +7.1% | +2.1% | 1.14% | 19.00倍 | 2.69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
