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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 1,181 | 1,186 | 1,160 | 1,170 | -17 | -1.4% | 31,700 |
| 2017/04/04 | 1,200 | 1,200 | 1,186 | 1,187 | -12 | -1% | 24,100 |
| 2017/04/03 | 1,198 | 1,218 | 1,195 | 1,199 | +7 | +0.6% | 44,000 |
| 2017/03/31 | 1,250 | 1,260 | 1,186 | 1,192 | -48 | -3.9% | 76,400 |
| 2017/03/30 | 1,210 | 1,254 | 1,209 | 1,240 | +28 | +2.3% | 70,300 |
| 2017/03/29 | 1,177 | 1,215 | 1,176 | 1,212 | +31 | +2.6% | 61,500 |
| 2017/03/28 | 1,159 | 1,184 | 1,150 | 1,181 | +33 | +2.9% | 60,200 |
| 2017/03/27 | 1,165 | 1,165 | 1,143 | 1,148 | -14 | -1.2% | 34,000 |
| 2017/03/24 | 1,155 | 1,165 | 1,150 | 1,162 | +16 | +1.4% | 19,100 |
| 2017/03/23 | 1,146 | 1,148 | 1,138 | 1,146 | ±0 | ±0% | 17,200 |
| 2017/03/22 | 1,141 | 1,150 | 1,139 | 1,146 | -13 | -1.1% | 21,800 |
| 2017/03/21 | 1,140 | 1,166 | 1,140 | 1,159 | +16 | +1.4% | 32,800 |
| 2017/03/17 | 1,150 | 1,150 | 1,140 | 1,143 | -7 | -0.6% | 14,100 |
| 2017/03/16 | 1,147 | 1,156 | 1,133 | 1,150 | -2 | -0.2% | 30,200 |
| 2017/03/15 | 1,152 | 1,159 | 1,147 | 1,152 | -9 | -0.8% | 16,200 |
| 2017/03/14 | 1,160 | 1,164 | 1,150 | 1,161 | ±0 | ±0% | 12,800 |
| 2017/03/13 | 1,166 | 1,171 | 1,154 | 1,161 | -8 | -0.7% | 17,700 |
| 2017/03/10 | 1,173 | 1,173 | 1,162 | 1,169 | +18 | +1.6% | 38,200 |
| 2017/03/09 | 1,155 | 1,157 | 1,147 | 1,151 | -1 | -0.1% | 15,700 |
| 2017/03/08 | 1,158 | 1,168 | 1,150 | 1,152 | -6 | -0.5% | 15,200 |
| 2017/03/07 | 1,155 | 1,167 | 1,153 | 1,158 | -2 | -0.2% | 12,500 |
| 2017/03/06 | 1,154 | 1,166 | 1,152 | 1,160 | -10 | -0.9% | 24,800 |
| 2017/03/03 | 1,183 | 1,183 | 1,170 | 1,170 | -11 | -0.9% | 22,100 |
| 2017/03/02 | 1,200 | 1,200 | 1,177 | 1,181 | -12 | -1% | 42,500 |
| 2017/03/01 | 1,181 | 1,196 | 1,174 | 1,193 | +12 | +1% | 22,600 |
| 2017/02/28 | 1,161 | 1,189 | 1,161 | 1,181 | +19 | +1.6% | 22,800 |
| 2017/02/27 | 1,177 | 1,177 | 1,141 | 1,162 | -22 | -1.9% | 36,300 |
| 2017/02/24 | 1,179 | 1,211 | 1,179 | 1,184 | +5 | +0.4% | 35,300 |
| 2017/02/23 | 1,163 | 1,181 | 1,163 | 1,179 | +22 | +1.9% | 27,100 |
| 2017/02/22 | 1,150 | 1,160 | 1,150 | 1,157 | -1 | -0.1% | 26,200 |
| 2017/02/21 | 1,154 | 1,159 | 1,150 | 1,158 | +4 | +0.3% | 18,400 |
| 2017/02/20 | 1,142 | 1,157 | 1,137 | 1,154 | +8 | +0.7% | 20,300 |
| 2017/02/17 | 1,133 | 1,148 | 1,128 | 1,146 | +13 | +1.1% | 17,900 |
| 2017/02/16 | 1,110 | 1,136 | 1,110 | 1,133 | +11 | +1% | 25,900 |
| 2017/02/15 | 1,138 | 1,140 | 1,119 | 1,122 | -9 | -0.8% | 23,200 |
| 2017/02/14 | 1,125 | 1,141 | 1,121 | 1,131 | +6 | +0.5% | 21,600 |
| 2017/02/13 | 1,110 | 1,125 | 1,110 | 1,125 | +22 | +2% | 27,900 |
| 2017/02/10 | 1,092 | 1,103 | 1,082 | 1,103 | +15 | +1.4% | 47,600 |
| 2017/02/09 | 1,083 | 1,093 | 1,074 | 1,088 | +1 | +0.1% | 22,600 |
| 2017/02/08 | 1,081 | 1,090 | 1,076 | 1,087 | +7 | +0.6% | 19,000 |
| 2017/02/07 | 1,092 | 1,092 | 1,079 | 1,080 | -12 | -1.1% | 19,000 |
| 2017/02/06 | 1,087 | 1,108 | 1,078 | 1,092 | +2 | +0.2% | 42,400 |
| 2017/02/03 | 1,082 | 1,098 | 1,082 | 1,090 | +8 | +0.7% | 33,900 |
| 2017/02/02 | 1,101 | 1,105 | 1,078 | 1,082 | -9 | -0.8% | 53,100 |
| 2017/02/01 | 1,050 | 1,105 | 1,046 | 1,091 | +45 | +4.3% | 126,600 |
| 2017/01/31 | 1,018 | 1,049 | 1,010 | 1,046 | +27 | +2.6% | 45,300 |
| 2017/01/30 | 1,020 | 1,020 | 1,008 | 1,019 | -2 | -0.2% | 20,700 |
| 2017/01/27 | 1,030 | 1,037 | 1,021 | 1,021 | -16 | -1.5% | 28,000 |
| 2017/01/26 | 1,034 | 1,038 | 1,022 | 1,037 | +13 | +1.3% | 26,100 |
| 2017/01/25 | 1,031 | 1,039 | 1,021 | 1,024 | +6 | +0.6% | 20,000 |
2051～
2100
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 | 121,900円 | +10.4% | +27.7% | 0.66% | 23.34倍 | 3.75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 | 198,000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 | 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
