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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 1,275 | 1,279 | 1,255 | 1,262 | -12 | -0.9% | 99,500 |
| 2025/01/10 | 1,283 | 1,285 | 1,272 | 1,274 | -10 | -0.8% | 53,700 |
| 2025/01/09 | 1,287 | 1,295 | 1,282 | 1,284 | -3 | -0.2% | 52,800 |
| 2025/01/08 | 1,309 | 1,309 | 1,281 | 1,287 | -22 | -1.7% | 77,200 |
| 2025/01/07 | 1,333 | 1,333 | 1,301 | 1,309 | -15 | -1.1% | 59,600 |
| 2025/01/06 | 1,333 | 1,333 | 1,313 | 1,324 | -4 | -0.3% | 55,200 |
| 2024/12/30 | 1,352 | 1,353 | 1,321 | 1,328 | -19 | -1.4% | 60,000 |
| 2024/12/27 | 1,322 | 1,350 | 1,311 | 1,347 | +40 | +3.1% | 83,400 |
| 2024/12/26 | 1,300 | 1,307 | 1,293 | 1,307 | +7 | +0.5% | 66,300 |
| 2024/12/25 | 1,292 | 1,300 | 1,283 | 1,300 | +12 | +0.9% | 44,000 |
| 2024/12/24 | 1,289 | 1,292 | 1,278 | 1,288 | +2 | +0.2% | 34,600 |
| 2024/12/23 | 1,278 | 1,286 | 1,269 | 1,286 | +7 | +0.5% | 76,500 |
| 2024/12/20 | 1,289 | 1,291 | 1,276 | 1,279 | -6 | -0.5% | 46,400 |
| 2024/12/19 | 1,282 | 1,285 | 1,268 | 1,285 | -5 | -0.4% | 77,400 |
| 2024/12/18 | 1,308 | 1,308 | 1,286 | 1,290 | -18 | -1.4% | 59,600 |
| 2024/12/17 | 1,309 | 1,325 | 1,307 | 1,308 | -1 | -0.1% | 32,400 |
| 2024/12/16 | 1,322 | 1,322 | 1,304 | 1,309 | -10 | -0.8% | 33,800 |
| 2024/12/13 | 1,334 | 1,338 | 1,313 | 1,319 | -21 | -1.6% | 60,900 |
| 2024/12/12 | 1,325 | 1,348 | 1,325 | 1,340 | +30 | +2.3% | 78,800 |
| 2024/12/11 | 1,307 | 1,325 | 1,307 | 1,310 | +4 | +0.3% | 50,700 |
| 2024/12/10 | 1,316 | 1,320 | 1,305 | 1,306 | -10 | -0.8% | 42,200 |
| 2024/12/09 | 1,311 | 1,327 | 1,311 | 1,316 | +7 | +0.5% | 30,200 |
| 2024/12/06 | 1,307 | 1,314 | 1,305 | 1,309 | +2 | +0.2% | 22,000 |
| 2024/12/05 | 1,308 | 1,312 | 1,296 | 1,307 | +12 | +0.9% | 30,500 |
| 2024/12/04 | 1,330 | 1,331 | 1,295 | 1,295 | -41 | -3.1% | 67,600 |
| 2024/12/03 | 1,312 | 1,343 | 1,312 | 1,336 | +24 | +1.8% | 43,600 |
| 2024/12/02 | 1,318 | 1,321 | 1,311 | 1,312 | -6 | -0.5% | 25,800 |
| 2024/11/29 | 1,331 | 1,331 | 1,316 | 1,318 | -17 | -1.3% | 32,500 |
| 2024/11/28 | 1,297 | 1,344 | 1,297 | 1,335 | +40 | +3.1% | 63,400 |
| 2024/11/27 | 1,316 | 1,319 | 1,287 | 1,295 | -22 | -1.7% | 51,400 |
| 2024/11/26 | 1,334 | 1,335 | 1,309 | 1,317 | -17 | -1.3% | 38,600 |
| 2024/11/25 | 1,346 | 1,348 | 1,334 | 1,334 | -3 | -0.2% | 23,200 |
| 2024/11/22 | 1,323 | 1,339 | 1,323 | 1,337 | +12 | +0.9% | 12,400 |
| 2024/11/21 | 1,316 | 1,339 | 1,316 | 1,325 | +2 | +0.2% | 17,400 |
| 2024/11/20 | 1,328 | 1,338 | 1,311 | 1,323 | +8 | +0.6% | 59,900 |
| 2024/11/19 | 1,323 | 1,326 | 1,313 | 1,315 | -2 | -0.2% | 9,900 |
| 2024/11/18 | 1,320 | 1,323 | 1,308 | 1,317 | -3 | -0.2% | 34,200 |
| 2024/11/15 | 1,318 | 1,336 | 1,318 | 1,320 | +2 | +0.2% | 21,800 |
| 2024/11/14 | 1,348 | 1,348 | 1,318 | 1,318 | -31 | -2.3% | 45,300 |
| 2024/11/13 | 1,345 | 1,356 | 1,340 | 1,349 | +8 | +0.6% | 30,100 |
| 2024/11/12 | 1,353 | 1,365 | 1,341 | 1,341 | -11 | -0.8% | 31,700 |
| 2024/11/11 | 1,358 | 1,359 | 1,337 | 1,352 | -7 | -0.5% | 33,400 |
| 2024/11/08 | 1,395 | 1,396 | 1,359 | 1,359 | -29 | -2.1% | 28,500 |
| 2024/11/07 | 1,373 | 1,393 | 1,361 | 1,388 | +27 | +2% | 43,700 |
| 2024/11/06 | 1,347 | 1,370 | 1,343 | 1,361 | +21 | +1.6% | 39,100 |
| 2024/11/05 | 1,353 | 1,360 | 1,340 | 1,340 | -5 | -0.4% | 30,300 |
| 2024/11/01 | 1,378 | 1,378 | 1,341 | 1,345 | -60 | -4.3% | 64,000 |
| 2024/10/31 | 1,411 | 1,441 | 1,374 | 1,405 | +3 | +0.2% | 83,100 |
| 2024/10/30 | 1,428 | 1,429 | 1,401 | 1,402 | -13 | -0.9% | 80,100 |
| 2024/10/29 | 1,396 | 1,424 | 1,396 | 1,415 | +23 | +1.7% | 29,300 |
151～
200
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
