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 |
|---|---|---|---|---|---|---|---|
| 2007/01/26 | 951 | 979 | 948 | 970 | -1 | -0.1% | 222,000 |
| 2007/01/25 | 960 | 976 | 960 | 971 | +12 | +1.3% | 168,000 |
| 2007/01/24 | 960 | 970 | 951 | 959 | -11 | -1.1% | 161,000 |
| 2007/01/23 | 946 | 982 | 946 | 970 | +23 | +2.4% | 644,000 |
| 2007/01/22 | 915 | 947 | 915 | 947 | +65 | +7.4% | 391,000 |
| 2007/01/19 | 856 | 887 | 856 | 882 | +46 | +5.5% | 181,000 |
| 2007/01/18 | 828 | 839 | 828 | 836 | +8 | +1% | 27,000 |
| 2007/01/17 | 827 | 828 | 826 | 828 | +2 | +0.2% | 30,000 |
| 2007/01/16 | 824 | 826 | 824 | 826 | +2 | +0.2% | 6,000 |
| 2007/01/15 | 816 | 829 | 809 | 824 | +9 | +1.1% | 35,000 |
| 2007/01/12 | 834 | 836 | 815 | 815 | -10 | -1.2% | 92,000 |
| 2007/01/11 | 821 | 830 | 821 | 825 | -6 | -0.7% | 26,000 |
| 2007/01/10 | 830 | 838 | 830 | 831 | +3 | +0.4% | 22,000 |
| 2007/01/09 | 825 | 830 | 825 | 828 | +8 | +1% | 35,000 |
| 2007/01/05 | 848 | 848 | 820 | 820 | -20 | -2.4% | 23,000 |
| 2007/01/04 | 828 | 840 | 828 | 840 | +13 | +1.6% | 7,000 |
| 2006/12/29 | 821 | 827 | 820 | 827 | +1 | +0.1% | 9,000 |
| 2006/12/28 | 830 | 841 | 822 | 826 | -3 | -0.4% | 18,000 |
| 2006/12/27 | 828 | 835 | 825 | 829 | +18 | +2.2% | 18,000 |
| 2006/12/26 | 797 | 812 | 797 | 811 | +4 | +0.5% | 16,000 |
| 2006/12/25 | 836 | 836 | 804 | 807 | -29 | -3.5% | 51,000 |
| 2006/12/22 | 842 | 842 | 832 | 836 | -6 | -0.7% | 46,000 |
| 2006/12/21 | 848 | 848 | 839 | 842 | -7 | -0.8% | 36,000 |
| 2006/12/20 | 848 | 849 | 840 | 849 | +4 | +0.5% | 28,000 |
| 2006/12/19 | 849 | 849 | 840 | 845 | -1 | -0.1% | 10,000 |
| 2006/12/18 | 845 | 846 | 844 | 846 | +1 | +0.1% | 9,000 |
| 2006/12/15 | 832 | 846 | 830 | 845 | +3 | +0.4% | 24,000 |
| 2006/12/14 | 843 | 843 | 833 | 842 | -1 | -0.1% | 5,000 |
| 2006/12/13 | 849 | 849 | 835 | 843 | -3 | -0.4% | 11,000 |
| 2006/12/12 | 836 | 850 | 836 | 846 | +10 | +1.2% | 23,000 |
| 2006/12/11 | 823 | 840 | 823 | 836 | +13 | +1.6% | 16,000 |
| 2006/12/08 | 845 | 845 | 819 | 823 | -21 | -2.5% | 33,000 |
| 2006/12/07 | 830 | 848 | 830 | 844 | -6 | -0.7% | 9,000 |
| 2006/12/06 | 846 | 850 | 845 | 850 | +5 | +0.6% | 13,000 |
| 2006/12/05 | 839 | 845 | 839 | 845 | +15 | +1.8% | 16,000 |
| 2006/12/04 | 817 | 830 | 815 | 830 | +23 | +2.9% | 27,000 |
| 2006/12/01 | 795 | 822 | 795 | 807 | +17 | +2.2% | 26,000 |
| 2006/11/30 | 800 | 805 | 790 | 790 | ±0 | ±0% | 20,000 |
| 2006/11/29 | 801 | 801 | 786 | 790 | +19 | +2.5% | 17,000 |
| 2006/11/28 | 762 | 771 | 757 | 771 | +4 | +0.5% | 7,000 |
| 2006/11/27 | 760 | 775 | 760 | 767 | +12 | +1.6% | 14,000 |
| 2006/11/24 | 754 | 756 | 750 | 755 | +2 | +0.3% | 15,000 |
| 2006/11/22 | 750 | 755 | 750 | 753 | -17 | -2.2% | 33,000 |
| 2006/11/21 | 765 | 772 | 760 | 770 | +5 | +0.7% | 15,000 |
| 2006/11/20 | 798 | 802 | 764 | 765 | -33 | -4.1% | 31,000 |
| 2006/11/17 | 791 | 798 | 775 | 798 | +10 | +1.3% | 43,000 |
| 2006/11/16 | 798 | 798 | 787 | 788 | +2 | +0.3% | 8,000 |
| 2006/11/15 | 794 | 794 | 780 | 786 | -7 | -0.9% | 13,000 |
| 2006/11/14 | 777 | 794 | 767 | 793 | +25 | +3.3% | 19,000 |
| 2006/11/13 | 767 | 768 | 766 | 768 | +1 | +0.1% | 19,000 |
4551～
4600
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
