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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/28 | 1,361 | 1,398 | 1,361 | 1,392 | +30 | +2.2% | 32,400 |
| 2024/10/25 | 1,378 | 1,378 | 1,353 | 1,362 | -16 | -1.2% | 24,800 |
| 2024/10/24 | 1,362 | 1,380 | 1,360 | 1,378 | +5 | +0.4% | 49,500 |
| 2024/10/23 | 1,386 | 1,394 | 1,370 | 1,373 | -12 | -0.9% | 15,500 |
| 2024/10/22 | 1,400 | 1,410 | 1,377 | 1,385 | -16 | -1.1% | 41,100 |
| 2024/10/21 | 1,406 | 1,412 | 1,390 | 1,401 | -3 | -0.2% | 21,200 |
| 2024/10/18 | 1,406 | 1,415 | 1,397 | 1,404 | +1 | +0.1% | 16,200 |
| 2024/10/17 | 1,410 | 1,412 | 1,392 | 1,403 | -8 | -0.6% | 43,200 |
| 2024/10/16 | 1,410 | 1,437 | 1,410 | 1,411 | -25 | -1.7% | 25,700 |
| 2024/10/15 | 1,431 | 1,449 | 1,420 | 1,436 | +10 | +0.7% | 45,900 |
| 2024/10/11 | 1,458 | 1,458 | 1,426 | 1,426 | -39 | -2.7% | 41,800 |
| 2024/10/10 | 1,480 | 1,480 | 1,445 | 1,465 | +7 | +0.5% | 44,200 |
| 2024/10/09 | 1,475 | 1,493 | 1,456 | 1,458 | -26 | -1.8% | 44,300 |
| 2024/10/08 | 1,503 | 1,503 | 1,474 | 1,484 | -27 | -1.8% | 36,600 |
| 2024/10/07 | 1,517 | 1,517 | 1,490 | 1,511 | +14 | +0.9% | 34,300 |
| 2024/10/04 | 1,510 | 1,510 | 1,485 | 1,497 | -2 | -0.1% | 31,700 |
| 2024/10/03 | 1,525 | 1,530 | 1,481 | 1,499 | +4 | +0.3% | 28,200 |
| 2024/10/02 | 1,519 | 1,548 | 1,492 | 1,495 | -36 | -2.4% | 41,600 |
| 2024/10/01 | 1,500 | 1,531 | 1,495 | 1,531 | +50 | +3.4% | 46,000 |
| 2024/09/30 | 1,482 | 1,545 | 1,475 | 1,481 | -7 | -0.5% | 121,700 |
| 2024/09/27 | 1,484 | 1,517 | 1,471 | 1,488 | -22 | -1.5% | 123,600 |
| 2024/09/26 | 1,486 | 1,522 | 1,484 | 1,510 | +31 | +2.1% | 330,500 |
| 2024/09/25 | 1,487 | 1,491 | 1,469 | 1,479 | -10 | -0.7% | 120,400 |
| 2024/09/24 | 1,504 | 1,510 | 1,480 | 1,489 | -11 | -0.7% | 130,800 |
| 2024/09/20 | 1,523 | 1,523 | 1,494 | 1,500 | -1 | -0.1% | 79,200 |
| 2024/09/19 | 1,505 | 1,518 | 1,493 | 1,501 | +9 | +0.6% | 85,300 |
| 2024/09/18 | 1,477 | 1,492 | 1,466 | 1,492 | +7 | +0.5% | 50,200 |
| 2024/09/17 | 1,482 | 1,492 | 1,459 | 1,485 | +19 | +1.3% | 79,400 |
| 2024/09/13 | 1,507 | 1,507 | 1,466 | 1,466 | -53 | -3.5% | 62,600 |
| 2024/09/12 | 1,527 | 1,547 | 1,502 | 1,519 | +22 | +1.5% | 82,900 |
| 2024/09/11 | 1,509 | 1,522 | 1,487 | 1,497 | -21 | -1.4% | 54,000 |
| 2024/09/10 | 1,522 | 1,528 | 1,501 | 1,518 | +13 | +0.9% | 53,000 |
| 2024/09/09 | 1,471 | 1,505 | 1,460 | 1,505 | -6 | -0.4% | 66,700 |
| 2024/09/06 | 1,536 | 1,589 | 1,498 | 1,511 | -26 | -1.7% | 84,500 |
| 2024/09/05 | 1,497 | 1,573 | 1,491 | 1,537 | +28 | +1.9% | 65,500 |
| 2024/09/04 | 1,530 | 1,533 | 1,495 | 1,509 | -42 | -2.7% | 55,600 |
| 2024/09/03 | 1,529 | 1,561 | 1,529 | 1,551 | +19 | +1.2% | 46,400 |
| 2024/09/02 | 1,545 | 1,550 | 1,500 | 1,532 | -11 | -0.7% | 45,800 |
| 2024/08/30 | 1,522 | 1,568 | 1,515 | 1,543 | +13 | +0.8% | 46,000 |
| 2024/08/29 | 1,530 | 1,554 | 1,515 | 1,530 | -15 | -1% | 32,900 |
| 2024/08/28 | 1,535 | 1,566 | 1,525 | 1,545 | +14 | +0.9% | 47,900 |
| 2024/08/27 | 1,480 | 1,533 | 1,480 | 1,531 | +51 | +3.4% | 38,500 |
| 2024/08/26 | 1,472 | 1,494 | 1,472 | 1,480 | +9 | +0.6% | 35,100 |
| 2024/08/23 | 1,480 | 1,486 | 1,466 | 1,471 | -9 | -0.6% | 44,900 |
| 2024/08/22 | 1,480 | 1,488 | 1,466 | 1,480 | ±0 | ±0% | 20,700 |
| 2024/08/21 | 1,486 | 1,515 | 1,480 | 1,480 | -13 | -0.9% | 37,600 |
| 2024/08/20 | 1,495 | 1,503 | 1,462 | 1,493 | +15 | +1% | 32,700 |
| 2024/08/19 | 1,493 | 1,522 | 1,469 | 1,478 | -15 | -1% | 53,600 |
151～
200
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
