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 |
|---|---|---|---|---|---|---|---|
| 2010/05/07 | 766 | 773 | 744 | 750 | -46 | -5.8% | 133,000 |
| 2010/05/06 | 832 | 832 | 790 | 796 | -48 | -5.7% | 50,000 |
| 2010/04/30 | 853 | 853 | 840 | 844 | +2 | +0.2% | 17,000 |
| 2010/04/28 | 832 | 842 | 830 | 842 | -14 | -1.6% | 18,000 |
| 2010/04/27 | 857 | 859 | 856 | 856 | -2 | -0.2% | 17,000 |
| 2010/04/26 | 857 | 862 | 857 | 858 | +2 | +0.2% | 20,000 |
| 2010/04/23 | 853 | 859 | 834 | 856 | +1 | +0.1% | 23,000 |
| 2010/04/22 | 859 | 864 | 852 | 855 | +1 | +0.1% | 31,000 |
| 2010/04/21 | 844 | 855 | 842 | 854 | +10 | +1.2% | 20,000 |
| 2010/04/20 | 839 | 850 | 833 | 844 | +15 | +1.8% | 31,000 |
| 2010/04/19 | 821 | 844 | 821 | 829 | -7 | -0.8% | 23,000 |
| 2010/04/16 | 837 | 837 | 828 | 836 | -2 | -0.2% | 22,000 |
| 2010/04/15 | 846 | 846 | 838 | 838 | +3 | +0.4% | 9,000 |
| 2010/04/14 | 836 | 839 | 833 | 835 | -1 | -0.1% | 19,000 |
| 2010/04/13 | 836 | 840 | 835 | 836 | +3 | +0.4% | 31,000 |
| 2010/04/12 | 823 | 837 | 814 | 833 | +19 | +2.3% | 75,000 |
| 2010/04/09 | 811 | 814 | 811 | 814 | -2 | -0.2% | 12,000 |
| 2010/04/08 | 816 | 818 | 810 | 816 | -6 | -0.7% | 34,000 |
| 2010/04/07 | 820 | 825 | 817 | 822 | +2 | +0.2% | 40,000 |
| 2010/04/06 | 824 | 827 | 820 | 820 | -10 | -1.2% | 23,000 |
| 2010/04/05 | 827 | 831 | 823 | 830 | +12 | +1.5% | 20,000 |
| 2010/04/02 | 831 | 832 | 818 | 818 | -10 | -1.2% | 24,000 |
| 2010/04/01 | 818 | 830 | 815 | 828 | +10 | +1.2% | 39,000 |
| 2010/03/31 | 815 | 824 | 815 | 818 | -4 | -0.5% | 25,000 |
| 2010/03/30 | 817 | 825 | 810 | 822 | +12 | +1.5% | 31,000 |
| 2010/03/29 | 806 | 818 | 806 | 810 | -6 | -0.7% | 29,000 |
| 2010/03/26 | 805 | 816 | 803 | 816 | +8 | +1% | 30,000 |
| 2010/03/25 | 807 | 810 | 806 | 808 | +2 | +0.2% | 50,000 |
| 2010/03/24 | 815 | 815 | 804 | 806 | -1 | -0.1% | 28,000 |
| 2010/03/23 | 805 | 814 | 805 | 807 | -3 | -0.4% | 27,000 |
| 2010/03/19 | 806 | 813 | 806 | 810 | +5 | +0.6% | 14,000 |
| 2010/03/18 | 813 | 813 | 805 | 805 | -8 | -1% | 27,000 |
| 2010/03/17 | 810 | 816 | 810 | 813 | +3 | +0.4% | 9,000 |
| 2010/03/16 | 808 | 816 | 808 | 810 | -7 | -0.9% | 12,000 |
| 2010/03/15 | 811 | 817 | 810 | 817 | +6 | +0.7% | 5,000 |
| 2010/03/12 | 812 | 813 | 809 | 811 | -10 | -1.2% | 59,000 |
| 2010/03/11 | 820 | 825 | 818 | 821 | +1 | +0.1% | 12,000 |
| 2010/03/10 | 828 | 835 | 820 | 820 | -15 | -1.8% | 32,000 |
| 2010/03/09 | 825 | 838 | 825 | 835 | +1 | +0.1% | 10,000 |
| 2010/03/08 | 832 | 834 | 824 | 834 | +17 | +2.1% | 16,000 |
| 2010/03/05 | 810 | 826 | 810 | 817 | +4 | +0.5% | 16,000 |
| 2010/03/04 | 828 | 828 | 813 | 813 | -10 | -1.2% | 20,000 |
| 2010/03/03 | 809 | 825 | 806 | 823 | -1 | -0.1% | 23,000 |
| 2010/03/02 | 823 | 824 | 820 | 824 | +13 | +1.6% | 20,000 |
| 2010/03/01 | 800 | 813 | 800 | 811 | +11 | +1.4% | 15,000 |
| 2010/02/26 | 828 | 828 | 799 | 800 | -20 | -2.4% | 67,000 |
| 2010/02/25 | 835 | 835 | 810 | 820 | -14 | -1.7% | 24,000 |
| 2010/02/24 | 835 | 838 | 828 | 834 | -7 | -0.8% | 23,000 |
| 2010/02/23 | 843 | 843 | 827 | 841 | +6 | +0.7% | 27,000 |
| 2010/02/22 | 830 | 837 | 825 | 835 | +25 | +3.1% | 34,000 |
3751～
3800
件表示中 / 7027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 | 118,900円 | +10.4% | +27.7% | 0.67% | 22.77倍 | 3.66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 | 196,000円 | +2.1% | +5.7% | 2.81% | 10.00倍 | 0.72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 | 480,500円 | +7.1% | +2.1% | 1.14% | 18.98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
