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 |
|---|---|---|---|---|---|---|---|
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 1,857 | 1,880 | 1,754 | 1,768 | -89 | -4.8% | 57,800 |
| 2020/09/29 | 1,751 | 1,880 | 1,738 | 1,857 | +96 | +5.5% | 97,200 |
| 2020/09/28 | 1,743 | 1,776 | 1,706 | 1,761 | -22 | -1.2% | 207,500 |
| 2020/09/25 | 1,748 | 1,810 | 1,748 | 1,783 | +44 | +2.5% | 103,800 |
| 2020/09/24 | 1,772 | 1,808 | 1,727 | 1,739 | -43 | -2.4% | 53,300 |
| 2020/09/23 | 1,698 | 1,798 | 1,698 | 1,782 | +75 | +4.4% | 85,200 |
| 2020/09/18 | 1,683 | 1,721 | 1,673 | 1,707 | +28 | +1.7% | 50,200 |
| 2020/09/17 | 1,633 | 1,679 | 1,631 | 1,679 | +47 | +2.9% | 25,600 |
| 2020/09/16 | 1,636 | 1,659 | 1,619 | 1,632 | -9 | -0.5% | 40,500 |
| 2020/09/15 | 1,653 | 1,653 | 1,632 | 1,641 | -25 | -1.5% | 17,500 |
| 2020/09/14 | 1,597 | 1,670 | 1,585 | 1,666 | +69 | +4.3% | 49,400 |
| 2020/09/11 | 1,611 | 1,611 | 1,572 | 1,597 | +8 | +0.5% | 39,700 |
| 2020/09/10 | 1,586 | 1,600 | 1,569 | 1,589 | +19 | +1.2% | 31,800 |
| 2020/09/09 | 1,583 | 1,583 | 1,558 | 1,570 | -53 | -3.3% | 44,900 |
| 2020/09/08 | 1,580 | 1,623 | 1,571 | 1,623 | +40 | +2.5% | 34,400 |
| 2020/09/07 | 1,565 | 1,596 | 1,565 | 1,583 | +13 | +0.8% | 15,600 |
| 2020/09/04 | 1,561 | 1,589 | 1,561 | 1,570 | -9 | -0.6% | 19,900 |
| 2020/09/03 | 1,590 | 1,598 | 1,564 | 1,579 | +4 | +0.3% | 18,800 |
| 2020/09/02 | 1,587 | 1,587 | 1,560 | 1,575 | -10 | -0.6% | 21,400 |
| 2020/09/01 | 1,628 | 1,628 | 1,557 | 1,585 | -43 | -2.6% | 49,600 |
| 2020/08/31 | 1,581 | 1,637 | 1,581 | 1,628 | +47 | +3% | 28,200 |
| 2020/08/28 | 1,606 | 1,657 | 1,568 | 1,581 | -19 | -1.2% | 37,300 |
| 2020/08/27 | 1,618 | 1,623 | 1,599 | 1,600 | -18 | -1.1% | 14,000 |
| 2020/08/26 | 1,645 | 1,648 | 1,608 | 1,618 | -17 | -1% | 14,400 |
| 2020/08/25 | 1,598 | 1,649 | 1,598 | 1,635 | +53 | +3.4% | 38,200 |
| 2020/08/24 | 1,572 | 1,591 | 1,554 | 1,582 | +6 | +0.4% | 14,200 |
| 2020/08/21 | 1,574 | 1,598 | 1,571 | 1,576 | +6 | +0.4% | 12,300 |
| 2020/08/20 | 1,580 | 1,582 | 1,552 | 1,570 | -17 | -1.1% | 28,900 |
| 2020/08/19 | 1,607 | 1,607 | 1,584 | 1,587 | -20 | -1.2% | 20,700 |
| 2020/08/18 | 1,598 | 1,621 | 1,585 | 1,607 | +10 | +0.6% | 40,100 |
| 2020/08/17 | 1,626 | 1,638 | 1,583 | 1,597 | -29 | -1.8% | 24,800 |
| 2020/08/14 | 1,677 | 1,677 | 1,620 | 1,626 | -36 | -2.2% | 27,900 |
| 2020/08/13 | 1,664 | 1,680 | 1,637 | 1,662 | +13 | +0.8% | 35,000 |
| 2020/08/12 | 1,604 | 1,650 | 1,597 | 1,649 | +49 | +3.1% | 31,400 |
| 2020/08/11 | 1,561 | 1,600 | 1,561 | 1,600 | +29 | +1.8% | 39,900 |
| 2020/08/07 | 1,608 | 1,608 | 1,563 | 1,571 | -37 | -2.3% | 42,300 |
| 2020/08/06 | 1,602 | 1,625 | 1,585 | 1,608 | -6 | -0.4% | 16,800 |
| 2020/08/05 | 1,590 | 1,660 | 1,583 | 1,614 | -11 | -0.7% | 26,800 |
| 2020/08/04 | 1,660 | 1,660 | 1,597 | 1,625 | -25 | -1.5% | 25,500 |
| 2020/08/03 | 1,662 | 1,690 | 1,629 | 1,650 | +28 | +1.7% | 16,900 |
| 2020/07/31 | 1,700 | 1,702 | 1,616 | 1,622 | -115 | -6.6% | 70,200 |
| 2020/07/30 | 1,656 | 1,742 | 1,640 | 1,737 | +60 | +3.6% | 57,900 |
| 2020/07/29 | 1,624 | 1,714 | 1,624 | 1,677 | +54 | +3.3% | 60,300 |
| 2020/07/28 | 1,665 | 1,698 | 1,609 | 1,623 | -51 | -3% | 41,700 |
| 2020/07/27 | 1,579 | 1,678 | 1,546 | 1,674 | +116 | +7.4% | 53,800 |
| 2020/07/22 | 1,614 | 1,621 | 1,554 | 1,558 | -56 | -3.5% | 41,600 |
| 2020/07/21 | 1,618 | 1,637 | 1,579 | 1,614 | -4 | -0.2% | 84,000 |
| 2020/07/20 | 1,610 | 1,626 | 1,579 | 1,618 | +20 | +1.3% | 12,600 |
| 2020/07/17 | 1,620 | 1,632 | 1,587 | 1,598 | -22 | -1.4% | 31,400 |
1201～
1250
件表示中 / 7024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 | 127,700円 | +10.4% | +27.7% | 0.63% | 24.45倍 | 3.93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 | 197,400円 | +2.1% | +5.7% | 2.79% | 10.07倍 | 0.73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 | 482,500円 | +7.1% | +2.1% | 1.14% | 19.06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
