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 |
|---|---|---|---|---|---|---|---|
| 2017/06/21 | 1,519 | 1,539 | 1,499 | 1,532 | +15 | +1% | 57,200 |
| 2017/06/20 | 1,535 | 1,544 | 1,510 | 1,517 | -3 | -0.2% | 56,400 |
| 2017/06/19 | 1,479 | 1,527 | 1,473 | 1,520 | +60 | +4.1% | 119,400 |
| 2017/06/16 | 1,467 | 1,484 | 1,455 | 1,460 | +3 | +0.2% | 49,600 |
| 2017/06/15 | 1,454 | 1,492 | 1,452 | 1,457 | +8 | +0.6% | 102,000 |
| 2017/06/14 | 1,455 | 1,463 | 1,445 | 1,449 | -3 | -0.2% | 43,900 |
| 2017/06/13 | 1,427 | 1,463 | 1,427 | 1,452 | +25 | +1.8% | 49,900 |
| 2017/06/12 | 1,435 | 1,439 | 1,416 | 1,427 | -9 | -0.6% | 41,600 |
| 2017/06/09 | 1,430 | 1,469 | 1,420 | 1,436 | +11 | +0.8% | 85,600 |
| 2017/06/08 | 1,425 | 1,440 | 1,415 | 1,425 | +1 | +0.1% | 54,100 |
| 2017/06/07 | 1,397 | 1,439 | 1,397 | 1,424 | +28 | +2% | 82,900 |
| 2017/06/06 | 1,411 | 1,419 | 1,389 | 1,396 | -10 | -0.7% | 68,200 |
| 2017/06/05 | 1,412 | 1,429 | 1,402 | 1,406 | -33 | -2.3% | 114,600 |
| 2017/06/02 | 1,448 | 1,500 | 1,421 | 1,439 | +5 | +0.3% | 146,900 |
| 2017/06/01 | 1,386 | 1,437 | 1,386 | 1,434 | +59 | +4.3% | 99,900 |
| 2017/05/31 | 1,441 | 1,441 | 1,373 | 1,375 | -49 | -3.4% | 141,700 |
| 2017/05/30 | 1,465 | 1,470 | 1,424 | 1,424 | -36 | -2.5% | 59,400 |
| 2017/05/29 | 1,490 | 1,490 | 1,457 | 1,460 | -24 | -1.6% | 66,000 |
| 2017/05/26 | 1,455 | 1,508 | 1,455 | 1,484 | +33 | +2.3% | 105,400 |
| 2017/05/25 | 1,497 | 1,509 | 1,448 | 1,451 | -45 | -3% | 88,000 |
| 2017/05/24 | 1,500 | 1,513 | 1,486 | 1,496 | +16 | +1.1% | 70,300 |
| 2017/05/23 | 1,474 | 1,509 | 1,466 | 1,480 | -1 | -0.1% | 87,500 |
| 2017/05/22 | 1,477 | 1,499 | 1,474 | 1,481 | +7 | +0.5% | 71,700 |
| 2017/05/19 | 1,449 | 1,479 | 1,442 | 1,474 | +40 | +2.8% | 81,800 |
| 2017/05/18 | 1,435 | 1,456 | 1,419 | 1,434 | -14 | -1% | 74,600 |
| 2017/05/17 | 1,403 | 1,467 | 1,377 | 1,448 | +46 | +3.3% | 97,600 |
| 2017/05/16 | 1,435 | 1,458 | 1,391 | 1,402 | -25 | -1.8% | 89,700 |
| 2017/05/15 | 1,383 | 1,428 | 1,376 | 1,427 | +21 | +1.5% | 58,800 |
| 2017/05/12 | 1,407 | 1,411 | 1,384 | 1,406 | -2 | -0.1% | 64,300 |
| 2017/05/11 | 1,413 | 1,417 | 1,399 | 1,408 | +6 | +0.4% | 68,400 |
| 2017/05/10 | 1,400 | 1,419 | 1,395 | 1,402 | -7 | -0.5% | 73,100 |
| 2017/05/09 | 1,414 | 1,459 | 1,400 | 1,409 | -17 | -1.2% | 126,500 |
| 2017/05/08 | 1,390 | 1,429 | 1,380 | 1,426 | +55 | +4% | 99,000 |
| 2017/05/02 | 1,349 | 1,419 | 1,337 | 1,371 | +47 | +3.5% | 178,500 |
| 2017/05/01 | 1,319 | 1,337 | 1,309 | 1,324 | +5 | +0.4% | 42,700 |
| 2017/04/28 | 1,372 | 1,372 | 1,316 | 1,319 | -59 | -4.3% | 95,800 |
| 2017/04/27 | 1,328 | 1,383 | 1,324 | 1,378 | +55 | +4.2% | 150,600 |
| 2017/04/26 | 1,290 | 1,328 | 1,288 | 1,323 | +35 | +2.7% | 87,500 |
| 2017/04/25 | 1,305 | 1,317 | 1,285 | 1,288 | -17 | -1.3% | 49,200 |
| 2017/04/24 | 1,275 | 1,317 | 1,275 | 1,305 | +18 | +1.4% | 88,500 |
| 2017/04/21 | 1,265 | 1,289 | 1,260 | 1,287 | +11 | +0.9% | 92,200 |
| 2017/04/20 | 1,211 | 1,283 | 1,211 | 1,276 | +36 | +2.9% | 162,100 |
| 2017/04/19 | 1,150 | 1,250 | 1,149 | 1,240 | +109 | +9.6% | 119,800 |
| 2017/04/18 | 1,120 | 1,164 | 1,120 | 1,131 | +8 | +0.7% | 52,000 |
| 2017/04/17 | 1,081 | 1,129 | 1,077 | 1,123 | +29 | +2.7% | 44,400 |
| 2017/04/14 | 1,094 | 1,107 | 1,077 | 1,094 | +4 | +0.4% | 36,500 |
| 2017/04/13 | 1,075 | 1,104 | 1,072 | 1,090 | -7 | -0.6% | 24,700 |
| 2017/04/12 | 1,098 | 1,102 | 1,074 | 1,097 | -14 | -1.3% | 45,500 |
| 2017/04/11 | 1,120 | 1,130 | 1,109 | 1,111 | -25 | -2.2% | 31,000 |
| 2017/04/10 | 1,146 | 1,160 | 1,131 | 1,136 | -9 | -0.8% | 17,100 |
1951～
2000
件表示中 / 6976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 | 156,500円 | +1.0% | +16.3% | 3.83% | 11.27倍 | 0.69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 |
| 湖池屋 | 469,500円 | +7.1% | +2.1% | 1.17% | 18.55倍 | 2.63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 |
| フジッコ | 159,400円 | +2.5% | +22.3% | 2.89% | 33.61倍 | 0.66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 |
| 北海コカ | 348,000円 | +1.8% | +10.9% | 0.86% | 30.55倍 | 1.12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 |
| 丸大食 | 177,000円 | +2.1% | +5.7% | 3.11% | 9.03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 |
市場注目の銘柄
チャート関連のコラム
