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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 980 | 984 | 980 | 984 | -5 | -0.5% | 6,000 |
| 2006/07/05 | 985 | 992 | 985 | 989 | -14 | -1.4% | 5,000 |
| 2006/07/04 | 1,007 | 1,007 | 998 | 1,003 | -1 | -0.1% | 14,000 |
| 2006/07/03 | 1,004 | 1,005 | 995 | 1,004 | +9 | +0.9% | 19,000 |
| 2006/06/30 | 1,000 | 1,000 | 988 | 995 | ±0 | ±0% | 8,000 |
| 2006/06/29 | 980 | 995 | 972 | 995 | +15 | +1.5% | 31,000 |
| 2006/06/28 | 978 | 980 | 978 | 980 | +3 | +0.3% | 3,000 |
| 2006/06/27 | 980 | 980 | 977 | 977 | +6 | +0.6% | 7,000 |
| 2006/06/26 | 970 | 1,030 | 970 | 971 | -8 | -0.8% | 38,000 |
| 2006/06/23 | 982 | 983 | 970 | 979 | -5 | -0.5% | 22,000 |
| 2006/06/22 | 973 | 985 | 973 | 984 | +10 | +1% | 16,000 |
| 2006/06/21 | 973 | 974 | 965 | 974 | -3 | -0.3% | 10,000 |
| 2006/06/20 | 973 | 993 | 973 | 977 | -16 | -1.6% | 30,000 |
| 2006/06/19 | 984 | 1,000 | 961 | 993 | +12 | +1.2% | 33,000 |
| 2006/06/16 | 976 | 984 | 976 | 981 | +5 | +0.5% | 24,000 |
| 2006/06/15 | 967 | 978 | 966 | 976 | -8 | -0.8% | 15,000 |
| 2006/06/14 | 983 | 984 | 962 | 984 | +1 | +0.1% | 22,000 |
| 2006/06/13 | 989 | 996 | 983 | 983 | +4 | +0.4% | 77,000 |
| 2006/06/12 | 970 | 979 | 962 | 979 | +29 | +3.1% | 24,000 |
| 2006/06/09 | 971 | 971 | 949 | 950 | +9 | +1% | 19,000 |
| 2006/06/08 | 946 | 946 | 940 | 941 | -25 | -2.6% | 41,000 |
| 2006/06/07 | 969 | 969 | 955 | 966 | -2 | -0.2% | 42,000 |
| 2006/06/06 | 965 | 1,015 | 965 | 968 | +3 | +0.3% | 80,000 |
| 2006/06/05 | 983 | 990 | 965 | 965 | -18 | -1.8% | 34,000 |
| 2006/06/02 | 1,007 | 1,007 | 983 | 983 | -20 | -2% | 39,000 |
| 2006/06/01 | 987 | 1,003 | 987 | 1,003 | +3 | +0.3% | 11,000 |
| 2006/05/31 | 990 | 1,000 | 990 | 1,000 | -12 | -1.2% | 3,000 |
| 2006/05/30 | 1,015 | 1,029 | 1,004 | 1,012 | -6 | -0.6% | 25,000 |
| 2006/05/29 | 1,011 | 1,018 | 1,000 | 1,018 | +9 | +0.9% | 9,000 |
| 2006/05/26 | 1,007 | 1,028 | 1,007 | 1,009 | +2 | +0.2% | 7,000 |
| 2006/05/25 | 985 | 1,007 | 984 | 1,007 | +23 | +2.3% | 21,000 |
| 2006/05/24 | 985 | 985 | 965 | 984 | -1 | -0.1% | 16,000 |
| 2006/05/23 | 1,022 | 1,022 | 985 | 985 | -7 | -0.7% | 17,000 |
| 2006/05/22 | 986 | 1,002 | 986 | 992 | ±0 | ±0% | 7,000 |
| 2006/05/19 | 994 | 1,001 | 986 | 992 | -2 | -0.2% | 18,000 |
| 2006/05/18 | 978 | 996 | 968 | 994 | +25 | +2.6% | 22,000 |
| 2006/05/17 | 950 | 1,020 | 950 | 969 | -1 | -0.1% | 110,000 |
| 2006/05/16 | 1,036 | 1,048 | 970 | 970 | -59 | -5.7% | 74,000 |
| 2006/05/15 | 1,000 | 1,035 | 1,000 | 1,029 | +9 | +0.9% | 22,000 |
| 2006/05/12 | 1,033 | 1,033 | 1,017 | 1,020 | -13 | -1.3% | 32,000 |
| 2006/05/11 | 1,049 | 1,060 | 1,029 | 1,033 | -15 | -1.4% | 43,000 |
| 2006/05/10 | 1,049 | 1,055 | 1,040 | 1,048 | +5 | +0.5% | 54,000 |
| 2006/05/09 | 1,027 | 1,045 | 1,027 | 1,043 | ±0 | ±0% | 26,000 |
| 2006/05/08 | 1,040 | 1,043 | 1,032 | 1,043 | +19 | +1.9% | 25,000 |
| 2006/05/02 | 1,044 | 1,045 | 1,022 | 1,024 | -19 | -1.8% | 45,000 |
| 2006/05/01 | 1,044 | 1,044 | 1,011 | 1,043 | +12 | +1.2% | 43,000 |
| 2006/04/28 | 1,031 | 1,043 | 1,002 | 1,031 | +1 | +0.1% | 62,000 |
| 2006/04/27 | 1,022 | 1,030 | 1,006 | 1,030 | +8 | +0.8% | 41,000 |
| 2006/04/26 | 1,012 | 1,026 | 999 | 1,022 | +10 | +1% | 19,000 |
| 2006/04/25 | 994 | 1,012 | 990 | 1,012 | +18 | +1.8% | 33,000 |
4501～
4550
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
