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 |
|---|---|---|---|---|---|---|---|
| 2016/01/20 | 820 | 836 | 799 | 799 | -11 | -1.4% | 28,500 |
| 2016/01/19 | 831 | 836 | 805 | 810 | -17 | -2.1% | 20,200 |
| 2016/01/18 | 830 | 835 | 797 | 827 | -10 | -1.2% | 39,700 |
| 2016/01/15 | 863 | 883 | 830 | 837 | -16 | -1.9% | 26,400 |
| 2016/01/14 | 873 | 874 | 835 | 853 | -24 | -2.7% | 33,200 |
| 2016/01/13 | 880 | 890 | 869 | 877 | +18 | +2.1% | 22,000 |
| 2016/01/12 | 885 | 892 | 859 | 859 | -40 | -4.4% | 39,400 |
| 2016/01/08 | 910 | 929 | 897 | 899 | -14 | -1.5% | 29,200 |
| 2016/01/07 | 930 | 953 | 910 | 913 | -14 | -1.5% | 31,800 |
| 2016/01/06 | 947 | 953 | 925 | 927 | -20 | -2.1% | 23,600 |
| 2016/01/05 | 948 | 955 | 941 | 947 | -14 | -1.5% | 20,000 |
| 2016/01/04 | 975 | 987 | 950 | 961 | -14 | -1.4% | 28,300 |
| 2015/12/30 | 976 | 977 | 965 | 975 | +12 | +1.2% | 11,900 |
| 2015/12/29 | 962 | 977 | 960 | 963 | +3 | +0.3% | 12,800 |
| 2015/12/28 | 957 | 965 | 949 | 960 | -1 | -0.1% | 16,200 |
| 2015/12/25 | 946 | 968 | 942 | 961 | +1 | +0.1% | 23,500 |
| 2015/12/24 | 995 | 1,000 | 950 | 960 | -30 | -3% | 32,900 |
| 2015/12/22 | 995 | 997 | 973 | 990 | +2 | +0.2% | 32,900 |
| 2015/12/21 | 985 | 1,004 | 970 | 988 | -13 | -1.3% | 36,300 |
| 2015/12/18 | 1,018 | 1,029 | 999 | 1,001 | -12 | -1.2% | 26,200 |
| 2015/12/17 | 995 | 1,016 | 988 | 1,013 | +18 | +1.8% | 51,900 |
| 2015/12/16 | 1,007 | 1,007 | 984 | 995 | +11 | +1.1% | 27,300 |
| 2015/12/15 | 994 | 1,019 | 984 | 984 | -10 | -1% | 20,300 |
| 2015/12/14 | 992 | 998 | 979 | 994 | -1 | -0.1% | 46,500 |
| 2015/12/11 | 976 | 1,022 | 976 | 995 | +4 | +0.4% | 63,500 |
| 2015/12/10 | 1,000 | 1,006 | 991 | 991 | -9 | -0.9% | 38,400 |
| 2015/12/09 | 1,010 | 1,024 | 1,000 | 1,000 | -23 | -2.2% | 36,900 |
| 2015/12/08 | 1,042 | 1,050 | 1,023 | 1,023 | -35 | -3.3% | 41,100 |
| 2015/12/07 | 1,064 | 1,082 | 1,053 | 1,058 | -6 | -0.6% | 22,000 |
| 2015/12/04 | 1,064 | 1,086 | 1,056 | 1,064 | -17 | -1.6% | 30,100 |
| 2015/12/03 | 1,070 | 1,090 | 1,070 | 1,081 | -2 | -0.2% | 26,100 |
| 2015/12/02 | 1,087 | 1,090 | 1,069 | 1,083 | -10 | -0.9% | 26,700 |
| 2015/12/01 | 1,098 | 1,100 | 1,076 | 1,093 | -5 | -0.5% | 20,300 |
| 2015/11/30 | 1,100 | 1,102 | 1,087 | 1,098 | +5 | +0.5% | 22,400 |
| 2015/11/27 | 1,092 | 1,102 | 1,081 | 1,093 | +2 | +0.2% | 9,100 |
| 2015/11/26 | 1,091 | 1,098 | 1,081 | 1,091 | -8 | -0.7% | 22,400 |
| 2015/11/25 | 1,102 | 1,109 | 1,089 | 1,099 | -11 | -1% | 33,900 |
| 2015/11/24 | 1,124 | 1,129 | 1,101 | 1,110 | -14 | -1.2% | 34,900 |
| 2015/11/20 | 1,127 | 1,130 | 1,110 | 1,124 | -3 | -0.3% | 14,000 |
| 2015/11/19 | 1,121 | 1,128 | 1,107 | 1,127 | +12 | +1.1% | 30,100 |
| 2015/11/18 | 1,108 | 1,120 | 1,106 | 1,115 | +17 | +1.5% | 35,200 |
| 2015/11/17 | 1,080 | 1,100 | 1,080 | 1,098 | +25 | +2.3% | 47,500 |
| 2015/11/16 | 1,062 | 1,076 | 1,050 | 1,073 | ±0 | ±0% | 18,900 |
| 2015/11/13 | 1,073 | 1,077 | 1,063 | 1,073 | -2 | -0.2% | 20,200 |
| 2015/11/12 | 1,073 | 1,078 | 1,060 | 1,075 | +2 | +0.2% | 31,500 |
| 2015/11/11 | 1,046 | 1,074 | 1,036 | 1,073 | +12 | +1.1% | 34,100 |
| 2015/11/10 | 1,051 | 1,064 | 1,045 | 1,061 | +10 | +1% | 28,300 |
| 2015/11/09 | 1,039 | 1,059 | 1,033 | 1,051 | +16 | +1.5% | 36,700 |
| 2015/11/06 | 1,009 | 1,042 | 1,007 | 1,035 | +29 | +2.9% | 42,500 |
| 2015/11/05 | 998 | 1,012 | 998 | 1,006 | +10 | +1% | 29,900 |
2301～
2350
件表示中 / 6977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 | 157,600円 | +1.0% | +16.3% | 3.81% | 11.35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 | 160,800円 | +2.5% | +22.3% | 2.86% | 33.91倍 | 0.67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 | 351,500円 | +1.8% | +10.9% | 0.85% | 30.86倍 | 1.14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 | 178,500円 | +2.1% | +5.7% | 3.08% | 9.10倍 | 0.66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
