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 |
|---|---|---|---|---|---|---|---|
| 2015/11/04 | 1,010 | 1,015 | 989 | 996 | -17 | -1.7% | 41,400 |
| 2015/11/02 | 1,020 | 1,027 | 1,010 | 1,013 | -28 | -2.7% | 40,100 |
| 2015/10/30 | 1,041 | 1,055 | 1,030 | 1,041 | -30 | -2.8% | 48,600 |
| 2015/10/29 | 1,075 | 1,082 | 1,050 | 1,071 | -13 | -1.2% | 67,700 |
| 2015/10/28 | 1,077 | 1,084 | 1,063 | 1,084 | +10 | +0.9% | 27,700 |
| 2015/10/27 | 1,084 | 1,092 | 1,073 | 1,074 | -21 | -1.9% | 30,000 |
| 2015/10/26 | 1,100 | 1,100 | 1,090 | 1,095 | -3 | -0.3% | 25,200 |
| 2015/10/23 | 1,119 | 1,119 | 1,092 | 1,098 | -1 | -0.1% | 28,700 |
| 2015/10/22 | 1,089 | 1,105 | 1,089 | 1,099 | ±0 | ±0% | 11,300 |
| 2015/10/21 | 1,087 | 1,099 | 1,071 | 1,099 | +14 | +1.3% | 36,000 |
| 2015/10/20 | 1,099 | 1,099 | 1,078 | 1,085 | -7 | -0.6% | 19,400 |
| 2015/10/19 | 1,100 | 1,108 | 1,086 | 1,092 | -1 | -0.1% | 22,800 |
| 2015/10/16 | 1,094 | 1,098 | 1,084 | 1,093 | +4 | +0.4% | 24,800 |
| 2015/10/15 | 1,077 | 1,096 | 1,075 | 1,089 | +13 | +1.2% | 27,600 |
| 2015/10/14 | 1,114 | 1,114 | 1,074 | 1,076 | -32 | -2.9% | 48,000 |
| 2015/10/13 | 1,067 | 1,120 | 1,065 | 1,108 | +32 | +3% | 69,800 |
| 2015/10/09 | 1,035 | 1,076 | 1,035 | 1,076 | +41 | +4% | 66,300 |
| 2015/10/08 | 1,036 | 1,058 | 1,028 | 1,035 | -19 | -1.8% | 60,200 |
| 2015/10/07 | 1,072 | 1,076 | 1,040 | 1,054 | -27 | -2.5% | 57,500 |
| 2015/10/06 | 1,110 | 1,114 | 1,072 | 1,081 | -13 | -1.2% | 58,800 |
| 2015/10/05 | 1,101 | 1,108 | 1,080 | 1,094 | +23 | +2.1% | 54,700 |
| 2015/10/02 | 1,073 | 1,087 | 1,061 | 1,071 | ±0 | ±0% | 34,500 |
| 2015/10/01 | 1,052 | 1,077 | 1,042 | 1,071 | +27 | +2.6% | 84,800 |
| 2015/09/30 | 1,019 | 1,044 | 1,019 | 1,044 | +44 | +4.4% | 64,800 |
| 2015/09/29 | 987 | 1,018 | 973 | 1,000 | +2 | +0.2% | 90,600 |
| 2015/09/28 | 1,015 | 1,025 | 983 | 998 | -50 | -4.8% | 88,300 |
| 2015/09/25 | 995 | 1,049 | 995 | 1,048 | +61 | +6.2% | 177,300 |
| 2015/09/24 | 980 | 1,015 | 973 | 987 | ±0 | ±0% | 94,600 |
| 2015/09/18 | 1,005 | 1,009 | 983 | 987 | -8 | -0.8% | 80,200 |
| 2015/09/17 | 999 | 1,036 | 993 | 995 | +4 | +0.4% | 93,000 |
| 2015/09/16 | 1,021 | 1,029 | 982 | 991 | -17 | -1.7% | 48,100 |
| 2015/09/15 | 1,005 | 1,038 | 994 | 1,008 | -2 | -0.2% | 59,600 |
| 2015/09/14 | 1,034 | 1,051 | 1,010 | 1,010 | -6 | -0.6% | 74,100 |
| 2015/09/11 | 966 | 1,034 | 963 | 1,016 | +43 | +4.4% | 107,400 |
| 2015/09/10 | 965 | 996 | 943 | 973 | -7 | -0.7% | 81,200 |
| 2015/09/09 | 965 | 987 | 951 | 980 | +66 | +7.2% | 71,500 |
| 2015/09/08 | 960 | 969 | 912 | 914 | -43 | -4.5% | 62,100 |
| 2015/09/07 | 963 | 987 | 922 | 957 | -29 | -2.9% | 111,400 |
| 2015/09/04 | 1,028 | 1,031 | 975 | 986 | -41 | -4% | 96,900 |
| 2015/09/03 | 1,060 | 1,072 | 1,018 | 1,027 | +17 | +1.7% | 61,700 |
| 2015/09/02 | 997 | 1,049 | 990 | 1,010 | -27 | -2.6% | 98,900 |
| 2015/09/01 | 1,130 | 1,132 | 1,026 | 1,037 | -97 | -8.6% | 157,200 |
| 2015/08/31 | 1,090 | 1,158 | 1,090 | 1,134 | +47 | +4.3% | 107,300 |
| 2015/08/28 | 1,072 | 1,097 | 1,062 | 1,087 | +15 | +1.4% | 70,500 |
| 2015/08/27 | 1,046 | 1,093 | 1,046 | 1,072 | +44 | +4.3% | 77,100 |
| 2015/08/26 | 1,035 | 1,074 | 1,018 | 1,028 | +15 | +1.5% | 105,100 |
| 2015/08/25 | 976 | 1,110 | 960 | 1,013 | -1 | -0.1% | 189,300 |
| 2015/08/24 | 1,069 | 1,097 | 1,014 | 1,014 | -92 | -8.3% | 171,600 |
| 2015/08/21 | 1,152 | 1,156 | 1,097 | 1,106 | -63 | -5.4% | 167,500 |
| 2015/08/20 | 1,209 | 1,217 | 1,167 | 1,169 | -52 | -4.3% | 100,400 |
2351～
2400
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
