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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,802 | 1,813 | 1,792 | 1,793 | -14 | -0.8% | 48,100 |
| 2025/08/21 | 1,828 | 1,828 | 1,805 | 1,807 | -14 | -0.8% | 43,500 |
| 2025/08/20 | 1,836 | 1,858 | 1,818 | 1,821 | +1 | +0.1% | 77,700 |
| 2025/08/19 | 1,787 | 1,823 | 1,772 | 1,820 | +39 | +2.2% | 66,400 |
| 2025/08/18 | 1,762 | 1,782 | 1,757 | 1,781 | +18 | +1% | 43,500 |
| 2025/08/15 | 1,777 | 1,782 | 1,748 | 1,763 | -14 | -0.8% | 62,900 |
| 2025/08/14 | 1,782 | 1,799 | 1,774 | 1,777 | -12 | -0.7% | 40,400 |
| 2025/08/13 | 1,787 | 1,802 | 1,764 | 1,789 | -4 | -0.2% | 56,500 |
| 2025/08/12 | 1,801 | 1,807 | 1,770 | 1,793 | -8 | -0.4% | 73,200 |
| 2025/08/08 | 1,788 | 1,809 | 1,781 | 1,801 | +21 | +1.2% | 67,100 |
| 2025/08/07 | 1,776 | 1,791 | 1,770 | 1,780 | +7 | +0.4% | 57,200 |
| 2025/08/06 | 1,745 | 1,779 | 1,743 | 1,773 | +30 | +1.7% | 56,800 |
| 2025/08/05 | 1,751 | 1,762 | 1,731 | 1,743 | +4 | +0.2% | 62,300 |
| 2025/08/04 | 1,715 | 1,755 | 1,711 | 1,739 | +11 | +0.6% | 111,100 |
| 2025/08/01 | 1,687 | 1,728 | 1,673 | 1,728 | +44 | +2.6% | 96,400 |
| 2025/07/31 | 1,696 | 1,725 | 1,613 | 1,684 | +3 | +0.2% | 146,500 |
| 2025/07/30 | 1,688 | 1,697 | 1,681 | 1,681 | -7 | -0.4% | 50,000 |
| 2025/07/29 | 1,685 | 1,688 | 1,659 | 1,688 | +10 | +0.6% | 52,800 |
| 2025/07/28 | 1,671 | 1,684 | 1,651 | 1,678 | +17 | +1% | 97,300 |
| 2025/07/25 | 1,645 | 1,673 | 1,645 | 1,661 | +16 | +1% | 53,000 |
| 2025/07/24 | 1,630 | 1,651 | 1,629 | 1,645 | +18 | +1.1% | 51,300 |
| 2025/07/23 | 1,658 | 1,658 | 1,625 | 1,627 | -12 | -0.7% | 143,900 |
| 2025/07/22 | 1,656 | 1,661 | 1,635 | 1,639 | -17 | -1% | 29,800 |
| 2025/07/18 | 1,671 | 1,674 | 1,655 | 1,656 | -5 | -0.3% | 30,900 |
| 2025/07/17 | 1,646 | 1,674 | 1,638 | 1,661 | ±0 | ±0% | 90,800 |
| 2025/07/16 | 1,673 | 1,673 | 1,658 | 1,661 | +3 | +0.2% | 46,100 |
| 2025/07/15 | 1,670 | 1,676 | 1,647 | 1,658 | ±0 | ±0% | 51,000 |
| 2025/07/14 | 1,634 | 1,664 | 1,634 | 1,658 | +37 | +2.3% | 85,700 |
| 2025/07/11 | 1,637 | 1,660 | 1,621 | 1,621 | +24 | +1.5% | 89,400 |
| 2025/07/10 | 1,639 | 1,665 | 1,592 | 1,597 | -26 | -1.6% | 142,400 |
| 2025/07/09 | 1,609 | 1,634 | 1,609 | 1,623 | +25 | +1.6% | 73,200 |
| 2025/07/08 | 1,601 | 1,608 | 1,591 | 1,598 | +9 | +0.6% | 50,500 |
| 2025/07/07 | 1,591 | 1,602 | 1,582 | 1,589 | -2 | -0.1% | 44,000 |
| 2025/07/04 | 1,604 | 1,606 | 1,590 | 1,591 | -8 | -0.5% | 41,700 |
| 2025/07/03 | 1,602 | 1,604 | 1,581 | 1,599 | -3 | -0.2% | 54,500 |
| 2025/07/02 | 1,580 | 1,615 | 1,579 | 1,602 | +23 | +1.5% | 110,800 |
| 2025/07/01 | 1,565 | 1,587 | 1,565 | 1,579 | +14 | +0.9% | 59,500 |
| 2025/06/30 | 1,560 | 1,577 | 1,559 | 1,565 | +9 | +0.6% | 62,300 |
| 2025/06/27 | 1,544 | 1,556 | 1,538 | 1,556 | +16 | +1% | 80,600 |
| 2025/06/26 | 1,526 | 1,541 | 1,526 | 1,540 | +9 | +0.6% | 55,900 |
| 2025/06/25 | 1,525 | 1,540 | 1,515 | 1,531 | +6 | +0.4% | 75,600 |
| 2025/06/24 | 1,538 | 1,545 | 1,525 | 1,525 | -11 | -0.7% | 30,700 |
| 2025/06/23 | 1,560 | 1,560 | 1,536 | 1,536 | -11 | -0.7% | 36,200 |
| 2025/06/20 | 1,579 | 1,579 | 1,545 | 1,547 | -32 | -2% | 36,800 |
| 2025/06/19 | 1,576 | 1,582 | 1,564 | 1,579 | +3 | +0.2% | 32,300 |
| 2025/06/18 | 1,565 | 1,585 | 1,565 | 1,576 | +11 | +0.7% | 39,700 |
| 2025/06/17 | 1,564 | 1,577 | 1,561 | 1,565 | +3 | +0.2% | 40,500 |
| 2025/06/16 | 1,540 | 1,567 | 1,539 | 1,562 | +28 | +1.8% | 44,900 |
| 2025/06/13 | 1,533 | 1,543 | 1,526 | 1,534 | -12 | -0.8% | 55,800 |
| 2025/06/12 | 1,547 | 1,558 | 1,540 | 1,546 | -1 | -0.1% | 42,400 |
1～
50
件表示中 / 7022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 | 179,300円 | +1.0% | +16.3% | 3.35% | 12.82倍 | 0.78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 | 128,000円 | +10.4% | +27.7% | 0.63% | 24.51倍 | 3.94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 | 179,800円 | - | - | 3.34% | - | - |
|
- |
| 丸大食 | 200,600円 | +2.1% | +5.7% | 2.74% | 10.23倍 | 0.74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 | 482,000円 | +7.1% | +2.1% | 1.14% | 19.04倍 | 2.70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
