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 |
|---|---|---|---|---|---|---|---|
| 2006/08/29 | 897 | 897 | 885 | 887 | -9 | -1% | 56,000 |
| 2006/08/28 | 906 | 906 | 892 | 896 | -4 | -0.4% | 35,000 |
| 2006/08/25 | 898 | 900 | 890 | 900 | +10 | +1.1% | 43,000 |
| 2006/08/24 | 890 | 896 | 890 | 890 | -5 | -0.6% | 46,000 |
| 2006/08/23 | 895 | 896 | 893 | 895 | -5 | -0.6% | 49,000 |
| 2006/08/22 | 896 | 903 | 889 | 900 | +1 | +0.1% | 77,000 |
| 2006/08/21 | 910 | 910 | 897 | 899 | -11 | -1.2% | 95,000 |
| 2006/08/18 | 910 | 910 | 900 | 910 | -1 | -0.1% | 98,000 |
| 2006/08/17 | 912 | 917 | 904 | 911 | +7 | +0.8% | 221,000 |
| 2006/08/16 | 888 | 904 | 882 | 904 | +19 | +2.1% | 335,000 |
| 2006/08/15 | 866 | 888 | 865 | 885 | +16 | +1.8% | 722,000 |
| 2006/08/14 | 865 | 874 | 860 | 869 | -3 | -0.3% | 138,000 |
| 2006/08/11 | 880 | 881 | 872 | 872 | -9 | -1% | 69,000 |
| 2006/08/10 | 880 | 883 | 879 | 881 | -6 | -0.7% | 65,000 |
| 2006/08/09 | 883 | 888 | 878 | 887 | +4 | +0.5% | 135,000 |
| 2006/08/08 | 879 | 893 | 879 | 883 | +8 | +0.9% | 371,000 |
| 2006/08/07 | 900 | 901 | 875 | 875 | -31 | -3.4% | 481,000 |
| 2006/08/04 | 908 | 910 | 905 | 906 | +1 | +0.1% | 61,000 |
| 2006/08/03 | 898 | 907 | 898 | 905 | +9 | +1% | 93,000 |
| 2006/08/02 | 894 | 904 | 894 | 896 | +3 | +0.3% | 100,000 |
| 2006/08/01 | 894 | 898 | 892 | 893 | -11 | -1.2% | 59,000 |
| 2006/07/31 | 906 | 912 | 893 | 904 | -42 | -4.4% | 181,000 |
| 2006/07/28 | 943 | 950 | 943 | 946 | -5 | -0.5% | 8,000 |
| 2006/07/27 | 951 | 952 | 941 | 951 | +1 | +0.1% | 13,000 |
| 2006/07/26 | 951 | 954 | 946 | 950 | +4 | +0.4% | 21,000 |
| 2006/07/25 | 946 | 947 | 946 | 946 | ±0 | ±0% | 6,000 |
| 2006/07/24 | 945 | 946 | 941 | 946 | -4 | -0.4% | 16,000 |
| 2006/07/21 | 960 | 960 | 949 | 950 | -9 | -0.9% | 15,000 |
| 2006/07/20 | 954 | 960 | 954 | 959 | +7 | +0.7% | 8,000 |
| 2006/07/19 | 965 | 965 | 945 | 952 | -13 | -1.3% | 7,000 |
| 2006/07/18 | 972 | 972 | 965 | 965 | -6 | -0.6% | 19,000 |
| 2006/07/14 | 971 | 972 | 971 | 971 | -3 | -0.3% | 5,000 |
| 2006/07/13 | 985 | 985 | 974 | 974 | -4 | -0.4% | 5,000 |
| 2006/07/12 | 985 | 985 | 973 | 978 | +2 | +0.2% | 15,000 |
| 2006/07/11 | 989 | 989 | 976 | 976 | -7 | -0.7% | 11,000 |
| 2006/07/10 | 989 | 989 | 970 | 983 | +3 | +0.3% | 10,000 |
| 2006/07/07 | 979 | 986 | 978 | 980 | -4 | -0.4% | 9,000 |
| 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 |
4651～
4700
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
