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 |
|---|---|---|---|---|---|---|---|
| 2019/07/05 | 1,323 | 1,383 | 1,320 | 1,362 | +40 | +3% | 67,500 |
| 2019/07/04 | 1,295 | 1,340 | 1,294 | 1,322 | +40 | +3.1% | 45,200 |
| 2019/07/03 | 1,275 | 1,291 | 1,270 | 1,282 | +5 | +0.4% | 21,100 |
| 2019/07/02 | 1,274 | 1,286 | 1,254 | 1,277 | +13 | +1% | 24,100 |
| 2019/07/01 | 1,250 | 1,264 | 1,220 | 1,264 | +44 | +3.6% | 26,800 |
| 2019/06/28 | 1,262 | 1,268 | 1,216 | 1,220 | -61 | -4.8% | 36,600 |
| 2019/06/27 | 1,260 | 1,281 | 1,254 | 1,281 | +16 | +1.3% | 20,500 |
| 2019/06/26 | 1,290 | 1,308 | 1,265 | 1,265 | -43 | -3.3% | 30,600 |
| 2019/06/25 | 1,312 | 1,332 | 1,295 | 1,308 | -3 | -0.2% | 35,900 |
| 2019/06/24 | 1,321 | 1,330 | 1,296 | 1,311 | -30 | -2.2% | 54,400 |
| 2019/06/21 | 1,239 | 1,345 | 1,208 | 1,341 | +112 | +9.1% | 160,000 |
| 2019/06/20 | 1,230 | 1,239 | 1,201 | 1,229 | +2 | +0.2% | 12,000 |
| 2019/06/19 | 1,199 | 1,231 | 1,195 | 1,227 | +57 | +4.9% | 30,000 |
| 2019/06/18 | 1,200 | 1,203 | 1,167 | 1,170 | -25 | -2.1% | 19,500 |
| 2019/06/17 | 1,196 | 1,200 | 1,177 | 1,195 | -4 | -0.3% | 16,700 |
| 2019/06/14 | 1,215 | 1,215 | 1,187 | 1,199 | +5 | +0.4% | 19,000 |
| 2019/06/13 | 1,202 | 1,207 | 1,164 | 1,194 | -10 | -0.8% | 20,400 |
| 2019/06/12 | 1,226 | 1,228 | 1,198 | 1,204 | -13 | -1.1% | 22,800 |
| 2019/06/11 | 1,202 | 1,217 | 1,200 | 1,217 | +20 | +1.7% | 18,200 |
| 2019/06/10 | 1,195 | 1,200 | 1,173 | 1,197 | +20 | +1.7% | 12,100 |
| 2019/06/07 | 1,178 | 1,184 | 1,150 | 1,177 | +7 | +0.6% | 9,600 |
| 2019/06/06 | 1,186 | 1,193 | 1,169 | 1,170 | -16 | -1.3% | 8,100 |
| 2019/06/05 | 1,152 | 1,187 | 1,149 | 1,186 | +54 | +4.8% | 20,300 |
| 2019/06/04 | 1,127 | 1,132 | 1,106 | 1,132 | +11 | +1% | 17,300 |
| 2019/06/03 | 1,141 | 1,141 | 1,107 | 1,121 | -20 | -1.8% | 16,800 |
| 2019/05/31 | 1,116 | 1,144 | 1,097 | 1,141 | +12 | +1.1% | 36,000 |
| 2019/05/30 | 1,161 | 1,161 | 1,112 | 1,129 | -47 | -4% | 35,000 |
| 2019/05/29 | 1,204 | 1,205 | 1,174 | 1,176 | -53 | -4.3% | 30,500 |
| 2019/05/28 | 1,181 | 1,229 | 1,166 | 1,229 | +45 | +3.8% | 49,800 |
| 2019/05/27 | 1,181 | 1,184 | 1,165 | 1,184 | +10 | +0.9% | 10,300 |
| 2019/05/24 | 1,155 | 1,174 | 1,130 | 1,174 | +19 | +1.6% | 29,100 |
| 2019/05/23 | 1,129 | 1,157 | 1,126 | 1,155 | +33 | +2.9% | 16,200 |
| 2019/05/22 | 1,136 | 1,142 | 1,118 | 1,122 | -22 | -1.9% | 17,100 |
| 2019/05/21 | 1,140 | 1,152 | 1,125 | 1,144 | -1 | -0.1% | 13,100 |
| 2019/05/20 | 1,176 | 1,176 | 1,136 | 1,145 | -21 | -1.8% | 20,800 |
| 2019/05/17 | 1,144 | 1,179 | 1,144 | 1,166 | +36 | +3.2% | 25,100 |
| 2019/05/16 | 1,140 | 1,140 | 1,113 | 1,130 | -10 | -0.9% | 19,600 |
| 2019/05/15 | 1,113 | 1,141 | 1,098 | 1,140 | +27 | +2.4% | 22,900 |
| 2019/05/14 | 1,075 | 1,114 | 1,073 | 1,113 | +9 | +0.8% | 22,800 |
| 2019/05/13 | 1,113 | 1,131 | 1,103 | 1,104 | -13 | -1.2% | 23,100 |
| 2019/05/10 | 1,123 | 1,143 | 1,113 | 1,117 | -15 | -1.3% | 36,900 |
| 2019/05/09 | 1,154 | 1,156 | 1,124 | 1,132 | -29 | -2.5% | 49,500 |
| 2019/05/08 | 1,202 | 1,208 | 1,152 | 1,161 | -75 | -6.1% | 40,400 |
| 2019/05/07 | 1,229 | 1,250 | 1,217 | 1,236 | +7 | +0.6% | 22,300 |
| 2019/04/26 | 1,219 | 1,236 | 1,195 | 1,229 | +1 | +0.1% | 17,200 |
| 2019/04/25 | 1,205 | 1,239 | 1,197 | 1,228 | +30 | +2.5% | 24,800 |
| 2019/04/24 | 1,230 | 1,235 | 1,194 | 1,198 | -26 | -2.1% | 19,200 |
| 2019/04/23 | 1,209 | 1,229 | 1,198 | 1,224 | +19 | +1.6% | 25,200 |
| 2019/04/22 | 1,200 | 1,208 | 1,185 | 1,205 | +7 | +0.6% | 11,300 |
| 2019/04/19 | 1,203 | 1,211 | 1,195 | 1,198 | +1 | +0.1% | 8,300 |
1501～
1550
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
