中部飼料

2053 / 東証プライム / 食料品

1,753 +2 (+0.11%)

株価：2025/08/26 14:08 15分ディレイ

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
2020/07/15	1,643	1,654	1,605	1,619	+1	+0.1%	28,200
2020/07/14	1,639	1,659	1,606	1,618	-17	-1%	18,500
2020/07/13	1,566	1,638	1,557	1,635	+109	+7.1%	33,400
2020/07/10	1,555	1,563	1,506	1,526	-30	-1.9%	49,900
2020/07/09	1,567	1,586	1,555	1,556	-7	-0.4%	36,400
2020/07/08	1,617	1,644	1,563	1,563	-49	-3%	41,400
2020/07/07	1,638	1,638	1,595	1,612	-10	-0.6%	19,400
2020/07/06	1,629	1,637	1,581	1,622	-1	-0.1%	20,400
2020/07/03	1,624	1,625	1,596	1,623	+13	+0.8%	12,700
2020/07/02	1,621	1,641	1,591	1,610	-1	-0.1%	37,200
2020/07/01	1,640	1,665	1,597	1,611	-20	-1.2%	29,600
2020/06/30	1,664	1,673	1,623	1,631	-4	-0.2%	30,600
2020/06/29	1,653	1,671	1,622	1,635	-18	-1.1%	22,700
2020/06/26	1,623	1,658	1,613	1,653	+40	+2.5%	35,900
2020/06/25	1,631	1,639	1,601	1,613	±0	±0%	17,500
2020/06/24	1,673	1,673	1,597	1,613	-60	-3.6%	26,700
2020/06/23	1,730	1,730	1,648	1,673	-41	-2.4%	28,400
2020/06/22	1,710	1,731	1,684	1,714	±0	±0%	24,300
2020/06/19	1,704	1,734	1,666	1,714	+17	+1%	31,800
2020/06/18	1,702	1,706	1,653	1,697	+6	+0.4%	39,800
2020/06/17	1,670	1,709	1,640	1,691	+25	+1.5%	26,900
2020/06/16	1,586	1,670	1,586	1,666	+120	+7.8%	43,000
2020/06/15	1,628	1,628	1,543	1,546	-82	-5%	40,400
2020/06/12	1,605	1,665	1,585	1,628	+23	+1.4%	63,800
2020/06/11	1,655	1,655	1,597	1,605	-56	-3.4%	30,000
2020/06/10	1,649	1,669	1,630	1,661	+12	+0.7%	15,200
2020/06/09	1,694	1,694	1,643	1,649	-48	-2.8%	24,400
2020/06/08	1,683	1,708	1,647	1,697	+43	+2.6%	28,400
2020/06/05	1,696	1,696	1,629	1,654	-25	-1.5%	36,700
2020/06/04	1,700	1,700	1,669	1,679	-19	-1.1%	30,800
2020/06/03	1,749	1,749	1,668	1,698	-20	-1.2%	41,900
2020/06/02	1,714	1,745	1,664	1,718	+4	+0.2%	41,700
2020/06/01	1,667	1,718	1,641	1,714	+47	+2.8%	30,800
2020/05/29	1,699	1,737	1,648	1,667	-41	-2.4%	62,900
2020/05/28	1,660	1,725	1,625	1,708	+50	+3%	50,300
2020/05/27	1,670	1,670	1,616	1,658	-10	-0.6%	35,500
2020/05/26	1,626	1,670	1,617	1,668	+58	+3.6%	45,300
2020/05/25	1,593	1,610	1,568	1,610	+51	+3.3%	14,300
2020/05/22	1,585	1,585	1,549	1,559	-27	-1.7%	17,100
2020/05/21	1,609	1,609	1,556	1,586	-17	-1.1%	22,500
2020/05/20	1,587	1,610	1,564	1,603	+17	+1.1%	24,200
2020/05/19	1,580	1,589	1,530	1,586	+36	+2.3%	25,100
2020/05/18	1,539	1,550	1,524	1,550	+13	+0.8%	17,800
2020/05/15	1,562	1,562	1,497	1,537	-6	-0.4%	16,500
2020/05/14	1,596	1,596	1,542	1,543	-53	-3.3%	18,600
2020/05/13	1,579	1,602	1,530	1,596	-13	-0.8%	31,200
2020/05/12	1,617	1,633	1,577	1,609	-14	-0.9%	20,500
2020/05/11	1,652	1,666	1,601	1,623	-18	-1.1%	19,200
2020/05/08	1,633	1,641	1,572	1,641	+46	+2.9%	27,000
2020/05/07	1,569	1,648	1,564	1,595	+9	+0.6%	32,400

1251～ 1300 件表示中 / 7023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	特色
中部飼	175,300円	+1.0%	+16.3%	3.42%	12.53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
養命酒	389,000円	+4.9%	+66.1%	1.16%	50.38倍	1.17倍	慶長７（１６０２）年創業。薬用酒で高シェア。健康飲料など新規分野を模索。財務良好
伊藤園　１　Ｐ	179,800円	-	-	3.34%	-	-	-
丸大食	198,100円	+2.1%	+5.7%	2.78%	10.10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	483,000円	+7.1%	+2.1%	1.14%	19.08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