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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/06/11 | 1,540 | 1,547 | 1,527 | 1,547 | +11 | +0.7% | 39,100 |
| 2025/06/10 | 1,535 | 1,551 | 1,532 | 1,536 | -6 | -0.4% | 50,000 |
| 2025/06/09 | 1,565 | 1,571 | 1,538 | 1,542 | -15 | -1% | 45,500 |
| 2025/06/06 | 1,545 | 1,568 | 1,543 | 1,557 | +14 | +0.9% | 58,000 |
| 2025/06/05 | 1,521 | 1,546 | 1,519 | 1,543 | +17 | +1.1% | 46,300 |
| 2025/06/04 | 1,512 | 1,539 | 1,512 | 1,526 | +14 | +0.9% | 48,300 |
| 2025/06/03 | 1,519 | 1,521 | 1,499 | 1,512 | -10 | -0.7% | 50,700 |
| 2025/06/02 | 1,530 | 1,530 | 1,509 | 1,522 | -9 | -0.6% | 47,800 |
| 2025/05/30 | 1,505 | 1,539 | 1,499 | 1,531 | +22 | +1.5% | 51,700 |
| 2025/05/29 | 1,501 | 1,515 | 1,495 | 1,509 | +9 | +0.6% | 54,500 |
| 2025/05/28 | 1,498 | 1,514 | 1,496 | 1,500 | +10 | +0.7% | 62,100 |
| 2025/05/27 | 1,480 | 1,497 | 1,478 | 1,490 | +10 | +0.7% | 37,100 |
| 2025/05/26 | 1,488 | 1,500 | 1,480 | 1,480 | -9 | -0.6% | 49,900 |
| 2025/05/23 | 1,471 | 1,501 | 1,469 | 1,489 | +32 | +2.2% | 71,600 |
| 2025/05/22 | 1,463 | 1,485 | 1,453 | 1,457 | -31 | -2.1% | 64,300 |
| 2025/05/21 | 1,480 | 1,502 | 1,480 | 1,488 | +13 | +0.9% | 72,800 |
| 2025/05/20 | 1,494 | 1,498 | 1,471 | 1,475 | -14 | -0.9% | 61,200 |
| 2025/05/19 | 1,462 | 1,489 | 1,448 | 1,489 | +14 | +0.9% | 93,900 |
| 2025/05/16 | 1,475 | 1,477 | 1,457 | 1,475 | +10 | +0.7% | 38,700 |
| 2025/05/15 | 1,478 | 1,486 | 1,450 | 1,465 | -22 | -1.5% | 48,800 |
| 2025/05/14 | 1,490 | 1,495 | 1,461 | 1,487 | -8 | -0.5% | 96,300 |
| 2025/05/13 | 1,503 | 1,511 | 1,483 | 1,495 | -13 | -0.9% | 57,300 |
| 2025/05/12 | 1,538 | 1,541 | 1,491 | 1,508 | -29 | -1.9% | 101,300 |
| 2025/05/09 | 1,514 | 1,538 | 1,506 | 1,537 | +27 | +1.8% | 91,800 |
| 2025/05/08 | 1,501 | 1,555 | 1,495 | 1,510 | +3 | +0.2% | 263,800 |
| 2025/05/07 | 1,414 | 1,520 | 1,410 | 1,507 | +116 | +8.3% | 766,200 |
| 2025/05/02 | 1,412 | 1,418 | 1,382 | 1,391 | -16 | -1.1% | 46,200 |
| 2025/05/01 | 1,426 | 1,426 | 1,400 | 1,407 | -22 | -1.5% | 38,400 |
| 2025/04/30 | 1,436 | 1,436 | 1,402 | 1,429 | +4 | +0.3% | 66,400 |
| 2025/04/28 | 1,401 | 1,425 | 1,395 | 1,425 | +24 | +1.7% | 50,900 |
| 2025/04/25 | 1,409 | 1,416 | 1,392 | 1,401 | -2 | -0.1% | 45,200 |
| 2025/04/24 | 1,437 | 1,446 | 1,395 | 1,403 | -32 | -2.2% | 48,300 |
| 2025/04/23 | 1,440 | 1,458 | 1,435 | 1,435 | +5 | +0.3% | 64,100 |
| 2025/04/22 | 1,410 | 1,433 | 1,404 | 1,430 | +24 | +1.7% | 56,400 |
| 2025/04/21 | 1,412 | 1,419 | 1,388 | 1,406 | -19 | -1.3% | 105,500 |
| 2025/04/18 | 1,410 | 1,425 | 1,405 | 1,425 | +26 | +1.9% | 44,800 |
| 2025/04/17 | 1,396 | 1,399 | 1,384 | 1,399 | +15 | +1.1% | 23,500 |
| 2025/04/16 | 1,398 | 1,407 | 1,377 | 1,384 | -4 | -0.3% | 27,600 |
| 2025/04/15 | 1,398 | 1,405 | 1,380 | 1,388 | -6 | -0.4% | 47,600 |
| 2025/04/14 | 1,370 | 1,394 | 1,355 | 1,394 | +41 | +3% | 53,500 |
| 2025/04/11 | 1,322 | 1,355 | 1,310 | 1,353 | +3 | +0.2% | 62,800 |
| 2025/04/10 | 1,350 | 1,360 | 1,322 | 1,350 | +57 | +4.4% | 69,300 |
| 2025/04/09 | 1,280 | 1,309 | 1,275 | 1,293 | -17 | -1.3% | 69,200 |
| 2025/04/08 | 1,273 | 1,315 | 1,267 | 1,310 | +84 | +6.9% | 54,900 |
| 2025/04/07 | 1,191 | 1,258 | 1,191 | 1,226 | -55 | -4.3% | 102,100 |
| 2025/04/04 | 1,297 | 1,312 | 1,254 | 1,281 | -43 | -3.2% | 87,600 |
| 2025/04/03 | 1,290 | 1,329 | 1,283 | 1,324 | -26 | -1.9% | 63,800 |
| 2025/04/02 | 1,379 | 1,379 | 1,349 | 1,350 | -15 | -1.1% | 33,600 |
1～
50
件表示中 / 6974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 | 153,400円 | +1.0% | +16.3% | 3.91% | 11.05倍 | 0.67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 |
| フジッコ | 157,700円 | +2.5% | +22.3% | 2.92% | 33.26倍 | 0.65倍 |
|
昆布、煮豆の総菜食品で首位。菌管理技術生かしカスピ海ヨーグルトも。年末おせち商戦比重大 |
| 丸大食 | 176,100円 | +2.1% | +5.7% | 3.12% | 8.98倍 | 0.65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 |
| 北海コカ | 340,000円 | +1.8% | +10.9% | 0.88% | 29.85倍 | 1.10倍 |
|
北海道地盤。大日本印刷の子会社で地元有力企業も出資。コカブランドの道内限定商品も展開 |
| キーコーヒー | 196,800円 | +9.1% | +12.3% | 0.61% | 70.24倍 | 1.37倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトも運営。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
