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 |
|---|---|---|---|---|---|---|---|
| 2025/11/17 | 1,717 | 1,736 | 1,708 | 1,729 | +19 | +1.1% | 55,700 |
| 2025/11/14 | 1,682 | 1,715 | 1,663 | 1,710 | +16 | +0.9% | 65,800 |
| 2025/11/13 | 1,695 | 1,695 | 1,678 | 1,694 | +16 | +1% | 28,900 |
| 2025/11/12 | 1,674 | 1,706 | 1,671 | 1,678 | +22 | +1.3% | 55,400 |
| 2025/11/11 | 1,660 | 1,660 | 1,626 | 1,656 | -4 | -0.2% | 38,900 |
| 2025/11/10 | 1,651 | 1,660 | 1,641 | 1,660 | +9 | +0.5% | 38,500 |
| 2025/11/07 | 1,614 | 1,656 | 1,614 | 1,651 | +37 | +2.3% | 58,100 |
| 2025/11/06 | 1,616 | 1,631 | 1,606 | 1,614 | -2 | -0.1% | 58,900 |
| 2025/11/05 | 1,651 | 1,659 | 1,614 | 1,616 | -44 | -2.7% | 71,400 |
| 2025/11/04 | 1,600 | 1,677 | 1,579 | 1,660 | +58 | +3.6% | 170,200 |
| 2025/10/31 | 1,677 | 1,677 | 1,585 | 1,602 | -50 | -3% | 197,000 |
| 2025/10/30 | 1,634 | 1,652 | 1,634 | 1,652 | +10 | +0.6% | 251,200 |
| 2025/10/29 | 1,685 | 1,685 | 1,641 | 1,642 | -43 | -2.6% | 71,000 |
| 2025/10/28 | 1,718 | 1,718 | 1,684 | 1,685 | -49 | -2.8% | 66,800 |
| 2025/10/27 | 1,727 | 1,745 | 1,726 | 1,734 | +9 | +0.5% | 64,000 |
| 2025/10/24 | 1,728 | 1,736 | 1,719 | 1,725 | -3 | -0.2% | 35,100 |
| 2025/10/23 | 1,711 | 1,736 | 1,711 | 1,728 | +17 | +1% | 41,300 |
| 2025/10/22 | 1,680 | 1,715 | 1,680 | 1,711 | +23 | +1.4% | 50,800 |
| 2025/10/21 | 1,683 | 1,700 | 1,681 | 1,688 | -1 | -0.1% | 46,000 |
| 2025/10/20 | 1,681 | 1,697 | 1,681 | 1,689 | +20 | +1.2% | 49,900 |
| 2025/10/17 | 1,669 | 1,677 | 1,662 | 1,669 | +2 | +0.1% | 31,300 |
| 2025/10/16 | 1,650 | 1,677 | 1,650 | 1,667 | +1 | +0.1% | 76,400 |
| 2025/10/15 | 1,647 | 1,666 | 1,639 | 1,666 | +42 | +2.6% | 66,300 |
| 2025/10/14 | 1,621 | 1,640 | 1,613 | 1,624 | -18 | -1.1% | 71,900 |
| 2025/10/10 | 1,650 | 1,655 | 1,624 | 1,642 | -37 | -2.2% | 132,600 |
| 2025/10/09 | 1,697 | 1,700 | 1,662 | 1,679 | -26 | -1.5% | 86,400 |
| 2025/10/08 | 1,715 | 1,740 | 1,699 | 1,705 | -3 | -0.2% | 76,700 |
| 2025/10/07 | 1,718 | 1,731 | 1,706 | 1,708 | -23 | -1.3% | 96,000 |
| 2025/10/06 | 1,744 | 1,744 | 1,716 | 1,731 | +20 | +1.2% | 67,300 |
| 2025/10/03 | 1,657 | 1,711 | 1,656 | 1,711 | +36 | +2.1% | 65,700 |
| 2025/10/02 | 1,660 | 1,682 | 1,655 | 1,675 | +12 | +0.7% | 88,100 |
| 2025/10/01 | 1,725 | 1,725 | 1,648 | 1,663 | -69 | -4% | 167,700 |
| 2025/09/30 | 1,776 | 1,778 | 1,730 | 1,732 | -49 | -2.8% | 78,700 |
| 2025/09/29 | 1,779 | 1,796 | 1,765 | 1,781 | -27 | -1.5% | 167,400 |
| 2025/09/26 | 1,763 | 1,815 | 1,757 | 1,808 | +48 | +2.7% | 480,500 |
| 2025/09/25 | 1,745 | 1,767 | 1,742 | 1,760 | +8 | +0.5% | 227,900 |
| 2025/09/24 | 1,733 | 1,756 | 1,731 | 1,752 | +15 | +0.9% | 183,500 |
| 2025/09/22 | 1,751 | 1,755 | 1,736 | 1,737 | -20 | -1.1% | 171,500 |
| 2025/09/19 | 1,760 | 1,770 | 1,747 | 1,757 | +1 | +0.1% | 107,900 |
| 2025/09/18 | 1,780 | 1,786 | 1,747 | 1,756 | -6 | -0.3% | 102,100 |
| 2025/09/17 | 1,773 | 1,778 | 1,750 | 1,762 | -23 | -1.3% | 87,300 |
| 2025/09/16 | 1,734 | 1,785 | 1,734 | 1,785 | +50 | +2.9% | 95,200 |
| 2025/09/12 | 1,735 | 1,745 | 1,733 | 1,735 | -2 | -0.1% | 76,500 |
| 2025/09/11 | 1,756 | 1,756 | 1,735 | 1,737 | -22 | -1.3% | 57,700 |
| 2025/09/10 | 1,770 | 1,779 | 1,757 | 1,759 | -13 | -0.7% | 62,100 |
| 2025/09/09 | 1,775 | 1,792 | 1,763 | 1,772 | +12 | +0.7% | 85,800 |
| 2025/09/08 | 1,768 | 1,774 | 1,759 | 1,760 | +6 | +0.3% | 62,600 |
| 2025/09/05 | 1,738 | 1,760 | 1,728 | 1,754 | +13 | +0.7% | 69,700 |
| 2025/09/04 | 1,733 | 1,745 | 1,722 | 1,741 | +2 | +0.1% | 65,600 |
| 2025/09/03 | 1,730 | 1,753 | 1,730 | 1,739 | +15 | +0.9% | 78,300 |
201～
250
件表示中 / 7279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 | 201,000円 | +4.3% | -13.5% | 3.78% | 8.36倍 | 0.79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。畜水産物の企画・販売も |
| 甜菜糖 | 519,000円 | +0.4% | +137.5% | 5.20% | 12.53倍 | 0.78倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
| オカムラ食品 | 126,200円 | +13.1% | -5.4% | 0.71% | 23.44倍 | 3.23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 |
| 丸大食 | 224,100円 | +2.8% | +5.9% | 3.57% | 8.39倍 | 0.71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 |
| 伊藤園 １ Ｐ | 180,000円 | - | - | 3.67% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
