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 |
|---|---|---|---|---|---|---|---|
| 2007/12/05 | 1,099 | 1,122 | 1,090 | 1,115 | +9 | +0.8% | 44,000 |
| 2007/12/04 | 1,142 | 1,142 | 1,106 | 1,106 | -36 | -3.2% | 74,000 |
| 2007/12/03 | 1,101 | 1,143 | 1,101 | 1,142 | +42 | +3.8% | 111,000 |
| 2007/11/30 | 1,085 | 1,120 | 1,077 | 1,100 | +9 | +0.8% | 114,000 |
| 2007/11/29 | 1,055 | 1,094 | 1,055 | 1,091 | +36 | +3.4% | 66,000 |
| 2007/11/28 | 1,075 | 1,075 | 1,043 | 1,055 | -5 | -0.5% | 132,000 |
| 2007/11/27 | 1,009 | 1,064 | 1,005 | 1,060 | +45 | +4.4% | 104,000 |
| 2007/11/26 | 980 | 1,030 | 980 | 1,015 | +35 | +3.6% | 129,000 |
| 2007/11/22 | 1,007 | 1,008 | 975 | 980 | -30 | -3% | 49,000 |
| 2007/11/21 | 1,020 | 1,020 | 979 | 1,010 | +10 | +1% | 68,000 |
| 2007/11/20 | 982 | 1,000 | 954 | 1,000 | +28 | +2.9% | 94,000 |
| 2007/11/19 | 985 | 985 | 972 | 972 | -13 | -1.3% | 29,000 |
| 2007/11/16 | 998 | 1,011 | 975 | 985 | -35 | -3.4% | 62,000 |
| 2007/11/15 | 1,021 | 1,044 | 1,015 | 1,020 | ±0 | ±0% | 61,000 |
| 2007/11/14 | 1,012 | 1,032 | 1,009 | 1,020 | +46 | +4.7% | 97,000 |
| 2007/11/13 | 966 | 1,000 | 966 | 974 | -1 | -0.1% | 60,000 |
| 2007/11/12 | 987 | 987 | 961 | 975 | -26 | -2.6% | 94,000 |
| 2007/11/09 | 1,005 | 1,018 | 1,001 | 1,001 | -4 | -0.4% | 55,000 |
| 2007/11/08 | 1,010 | 1,016 | 1,005 | 1,005 | -21 | -2% | 58,000 |
| 2007/11/07 | 1,030 | 1,030 | 1,022 | 1,026 | -21 | -2% | 15,000 |
| 2007/11/06 | 1,022 | 1,054 | 1,022 | 1,047 | +25 | +2.4% | 47,000 |
| 2007/11/05 | 1,044 | 1,044 | 1,013 | 1,022 | -27 | -2.6% | 37,000 |
| 2007/11/02 | 1,026 | 1,064 | 1,026 | 1,049 | -30 | -2.8% | 28,000 |
| 2007/11/01 | 1,072 | 1,080 | 1,058 | 1,079 | +7 | +0.7% | 44,000 |
| 2007/10/31 | 1,069 | 1,089 | 1,057 | 1,072 | +3 | +0.3% | 28,000 |
| 2007/10/30 | 1,078 | 1,092 | 1,062 | 1,069 | -8 | -0.7% | 60,000 |
| 2007/10/29 | 1,058 | 1,097 | 1,058 | 1,077 | +20 | +1.9% | 69,000 |
| 2007/10/26 | 1,059 | 1,067 | 1,055 | 1,057 | +6 | +0.6% | 25,000 |
| 2007/10/25 | 1,041 | 1,067 | 1,041 | 1,051 | -10 | -0.9% | 27,000 |
| 2007/10/24 | 1,065 | 1,083 | 1,061 | 1,061 | ±0 | ±0% | 39,000 |
| 2007/10/23 | 1,054 | 1,079 | 1,054 | 1,061 | +7 | +0.7% | 38,000 |
| 2007/10/22 | 1,045 | 1,065 | 1,035 | 1,054 | +17 | +1.6% | 96,000 |
| 2007/10/19 | 1,036 | 1,068 | 1,015 | 1,037 | -19 | -1.8% | 124,000 |
| 2007/10/18 | 1,068 | 1,070 | 1,054 | 1,056 | -12 | -1.1% | 42,000 |
| 2007/10/17 | 1,029 | 1,068 | 1,026 | 1,068 | +41 | +4% | 95,000 |
| 2007/10/16 | 1,002 | 1,033 | 997 | 1,027 | -6 | -0.6% | 142,000 |
| 2007/10/15 | 1,064 | 1,066 | 1,021 | 1,033 | -37 | -3.5% | 98,000 |
| 2007/10/12 | 1,077 | 1,084 | 1,063 | 1,070 | -23 | -2.1% | 88,000 |
| 2007/10/11 | 1,120 | 1,120 | 1,086 | 1,093 | -17 | -1.5% | 101,000 |
| 2007/10/10 | 1,128 | 1,128 | 1,100 | 1,110 | ±0 | ±0% | 68,000 |
| 2007/10/09 | 1,092 | 1,120 | 1,091 | 1,110 | -2 | -0.2% | 78,000 |
| 2007/10/05 | 1,120 | 1,120 | 1,085 | 1,112 | -25 | -2.2% | 133,000 |
| 2007/10/04 | 1,160 | 1,161 | 1,124 | 1,137 | -7 | -0.6% | 134,000 |
| 2007/10/03 | 1,125 | 1,144 | 1,123 | 1,144 | +5 | +0.4% | 46,000 |
| 2007/10/02 | 1,140 | 1,148 | 1,121 | 1,139 | -10 | -0.9% | 105,000 |
| 2007/10/01 | 1,154 | 1,154 | 1,125 | 1,149 | -4 | -0.3% | 83,000 |
| 2007/09/28 | 1,167 | 1,167 | 1,132 | 1,153 | -10 | -0.9% | 70,000 |
| 2007/09/27 | 1,145 | 1,164 | 1,145 | 1,163 | +19 | +1.7% | 91,000 |
| 2007/09/26 | 1,163 | 1,163 | 1,138 | 1,144 | -10 | -0.9% | 61,000 |
| 2007/09/25 | 1,144 | 1,154 | 1,133 | 1,154 | +25 | +2.2% | 114,000 |
4151～
4200
件表示中 / 6840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 | 133,700円 | -10.8% | +3.0% | 3.74% | 11.63倍 | 0.60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 |
| キーコーヒー | 204,600円 | +0.3% | -19.3% | 0.59% | 87.62倍 | 1.42倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトは売却へ。利益は上期偏重 |
| 養命酒 | 248,500円 | +10.5% | -18.9% | 1.81% | 52.15倍 | 0.75倍 |
|
慶長７（１６０２）年創業。薬用酒で高シェア。健康飲料など新規分野を模索。財務良好 |
| ロックフィール | 147,800円 | +4.1% | +16.7% | 1.56% | 37.31倍 | 1.33倍 |
|
サラダ主体の高級総菜「ＲＦ１」が主力。「神戸コロッケ」等業態複数。出店は百貨店地階が中心 |
| サーティワン | 400,000円 | +17.7% | +18.8% | 1.00% | 28.34倍 | 2.91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
