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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 1,027 | 1,027 | 994 | 994 | -38 | -3.7% | 37,000 |
| 2006/04/21 | 1,030 | 1,037 | 1,026 | 1,032 | +2 | +0.2% | 15,000 |
| 2006/04/20 | 1,032 | 1,032 | 1,012 | 1,030 | -1 | -0.1% | 28,000 |
| 2006/04/19 | 1,010 | 1,035 | 1,010 | 1,031 | +21 | +2.1% | 31,000 |
| 2006/04/18 | 1,014 | 1,020 | 1,007 | 1,010 | -16 | -1.6% | 30,000 |
| 2006/04/17 | 1,031 | 1,057 | 1,015 | 1,026 | -3 | -0.3% | 65,000 |
| 2006/04/14 | 977 | 1,031 | 976 | 1,029 | +57 | +5.9% | 128,000 |
| 2006/04/13 | 996 | 1,010 | 970 | 972 | -38 | -3.8% | 49,000 |
| 2006/04/12 | 1,025 | 1,052 | 1,010 | 1,010 | -15 | -1.5% | 59,000 |
| 2006/04/11 | 1,035 | 1,047 | 1,017 | 1,025 | -10 | -1% | 45,000 |
| 2006/04/10 | 1,050 | 1,053 | 1,020 | 1,035 | -25 | -2.4% | 89,000 |
| 2006/04/07 | 1,043 | 1,064 | 1,039 | 1,060 | ±0 | ±0% | 41,000 |
| 2006/04/06 | 1,060 | 1,075 | 1,059 | 1,060 | -19 | -1.8% | 36,000 |
| 2006/04/05 | 1,080 | 1,090 | 1,051 | 1,079 | +6 | +0.6% | 76,000 |
| 2006/04/04 | 1,099 | 1,116 | 1,051 | 1,073 | +5 | +0.5% | 104,000 |
| 2006/04/03 | 1,060 | 1,090 | 1,058 | 1,068 | +10 | +0.9% | 113,000 |
| 2006/03/31 | 1,090 | 1,094 | 1,050 | 1,058 | -36 | -3.3% | 256,000 |
| 2006/03/30 | 1,115 | 1,118 | 1,084 | 1,094 | -11 | -1% | 339,000 |
| 2006/03/29 | 1,075 | 1,112 | 1,075 | 1,105 | +36 | +3.4% | 157,000 |
| 2006/03/28 | 1,040 | 1,080 | 1,025 | 1,069 | +19 | +1.8% | 86,000 |
| 2006/03/27 | 1,048 | 1,058 | 1,020 | 1,050 | +6 | +0.6% | 136,000 |
| 2006/03/24 | 1,029 | 1,048 | 1,021 | 1,044 | +23 | +2.3% | 97,000 |
| 2006/03/23 | 999 | 1,025 | 999 | 1,021 | +24 | +2.4% | 92,000 |
| 2006/03/22 | 982 | 1,009 | 982 | 997 | +22 | +2.3% | 116,000 |
| 2006/03/20 | 975 | 975 | 951 | 975 | -1 | -0.1% | 81,000 |
| 2006/03/17 | 981 | 985 | 968 | 976 | -17 | -1.7% | 61,000 |
| 2006/03/16 | 991 | 998 | 985 | 993 | +1 | +0.1% | 31,000 |
| 2006/03/15 | 1,006 | 1,010 | 992 | 992 | -22 | -2.2% | 57,000 |
| 2006/03/14 | 1,014 | 1,014 | 1,005 | 1,014 | -5 | -0.5% | 23,000 |
| 2006/03/13 | 1,025 | 1,025 | 1,011 | 1,019 | -6 | -0.6% | 82,000 |
| 2006/03/10 | 1,031 | 1,031 | 1,025 | 1,025 | -5 | -0.5% | 66,000 |
| 2006/03/09 | 1,030 | 1,035 | 1,025 | 1,030 | -2 | -0.2% | 33,000 |
| 2006/03/08 | 1,030 | 1,040 | 1,025 | 1,032 | +8 | +0.8% | 39,000 |
| 2006/03/07 | 1,027 | 1,030 | 1,015 | 1,024 | -11 | -1.1% | 16,000 |
| 2006/03/06 | 1,022 | 1,035 | 1,012 | 1,035 | +10 | +1% | 29,000 |
| 2006/03/03 | 1,030 | 1,035 | 1,015 | 1,025 | -25 | -2.4% | 30,000 |
| 2006/03/02 | 1,057 | 1,060 | 1,022 | 1,050 | +10 | +1% | 30,000 |
| 2006/03/01 | 1,049 | 1,050 | 1,022 | 1,040 | -37 | -3.4% | 62,000 |
| 2006/02/28 | 1,055 | 1,080 | 1,053 | 1,077 | +35 | +3.4% | 99,000 |
| 2006/02/27 | 1,030 | 1,065 | 1,000 | 1,042 | +12 | +1.2% | 86,000 |
| 2006/02/24 | 1,000 | 1,030 | 985 | 1,030 | +30 | +3% | 63,000 |
| 2006/02/23 | 981 | 1,000 | 970 | 1,000 | +11 | +1.1% | 42,000 |
| 2006/02/22 | 989 | 994 | 961 | 989 | -20 | -2% | 36,000 |
| 2006/02/21 | 950 | 1,009 | 950 | 1,009 | +94 | +10.3% | 136,000 |
| 2006/02/20 | 901 | 920 | 896 | 915 | -5 | -0.5% | 20,000 |
| 2006/02/17 | 955 | 959 | 920 | 920 | -34 | -3.6% | 15,000 |
| 2006/02/16 | 919 | 954 | 910 | 954 | +24 | +2.6% | 19,000 |
| 2006/02/15 | 941 | 941 | 930 | 930 | -20 | -2.1% | 17,000 |
| 2006/02/14 | 921 | 950 | 920 | 950 | +30 | +3.3% | 37,000 |
| 2006/02/13 | 900 | 939 | 891 | 920 | +20 | +2.2% | 20,000 |
4551～
4600
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
