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 |
---|---|---|---|---|---|---|---|
2010/10/25 | 484 | 489 | 482 | 482 | -2 | -0.4% | 20,000 |
2010/10/22 | 486 | 488 | 481 | 484 | -2 | -0.4% | 26,400 |
2010/10/21 | 480 | 494 | 480 | 486 | +1 | +0.2% | 31,300 |
2010/10/20 | 489 | 489 | 481 | 485 | -6 | -1.2% | 34,900 |
2010/10/19 | 502 | 502 | 491 | 491 | -9 | -1.8% | 58,700 |
2010/10/18 | 499 | 503 | 499 | 500 | +2 | +0.4% | 21,000 |
2010/10/15 | 500 | 506 | 497 | 498 | -6 | -1.2% | 25,300 |
2010/10/14 | 499 | 504 | 495 | 504 | +4 | +0.8% | 34,400 |
2010/10/13 | 501 | 522 | 499 | 500 | ±0 | ±0% | 48,000 |
2010/10/12 | 521 | 521 | 500 | 500 | -11 | -2.2% | 34,100 |
2010/10/08 | 515 | 519 | 510 | 511 | -6 | -1.2% | 34,500 |
2010/10/07 | 522 | 535 | 511 | 517 | -4 | -0.8% | 23,700 |
2010/10/06 | 520 | 524 | 511 | 521 | +1 | +0.2% | 24,100 |
2010/10/05 | 521 | 523 | 504 | 520 | -8 | -1.5% | 28,300 |
2010/10/04 | 544 | 544 | 528 | 528 | -7 | -1.3% | 15,100 |
2010/10/01 | 536 | 536 | 531 | 535 | +4 | +0.8% | 13,700 |
2010/09/30 | 539 | 545 | 530 | 531 | -8 | -1.5% | 23,300 |
2010/09/29 | 530 | 543 | 530 | 539 | +10 | +1.9% | 32,600 |
2010/09/28 | 533 | 539 | 526 | 529 | -20 | -3.6% | 69,400 |
2010/09/27 | 547 | 556 | 541 | 549 | -6 | -1.1% | 198,800 |
2010/09/24 | 558 | 561 | 555 | 555 | -3 | -0.5% | 40,100 |
2010/09/22 | 562 | 565 | 558 | 558 | -2 | -0.4% | 14,500 |
2010/09/21 | 560 | 564 | 557 | 560 | +3 | +0.5% | 22,500 |
2010/09/17 | 553 | 565 | 553 | 557 | +8 | +1.5% | 8,800 |
2010/09/16 | 554 | 572 | 547 | 549 | -3 | -0.5% | 24,900 |
2010/09/15 | 545 | 558 | 545 | 552 | +6 | +1.1% | 24,000 |
2010/09/14 | 554 | 556 | 545 | 546 | -3 | -0.5% | 16,400 |
2010/09/13 | 546 | 553 | 541 | 549 | +10 | +1.9% | 27,600 |
2010/09/10 | 537 | 547 | 536 | 539 | -2 | -0.4% | 39,000 |
2010/09/09 | 539 | 545 | 535 | 541 | +9 | +1.7% | 14,900 |
2010/09/08 | 535 | 535 | 531 | 532 | -7 | -1.3% | 13,500 |
2010/09/07 | 537 | 545 | 537 | 539 | ±0 | ±0% | 13,600 |
2010/09/06 | 535 | 543 | 529 | 539 | +12 | +2.3% | 13,300 |
2010/09/03 | 526 | 530 | 525 | 527 | +1 | +0.2% | 10,900 |
2010/09/02 | 527 | 533 | 523 | 526 | ±0 | ±0% | 36,700 |
2010/09/01 | 528 | 534 | 526 | 526 | -1 | -0.2% | 19,400 |
2010/08/31 | 546 | 548 | 527 | 527 | -18 | -3.3% | 24,100 |
2010/08/30 | 549 | 556 | 545 | 545 | -3 | -0.5% | 37,900 |
2010/08/27 | 551 | 557 | 539 | 548 | -9 | -1.6% | 39,500 |
2010/08/26 | 559 | 559 | 555 | 557 | -3 | -0.5% | 17,400 |
2010/08/25 | 562 | 564 | 559 | 560 | -2 | -0.4% | 14,500 |
2010/08/24 | 561 | 569 | 560 | 562 | +1 | +0.2% | 19,300 |
2010/08/23 | 568 | 569 | 561 | 561 | -2 | -0.4% | 12,800 |
2010/08/20 | 565 | 570 | 563 | 563 | -6 | -1.1% | 9,100 |
2010/08/19 | 572 | 575 | 568 | 569 | -3 | -0.5% | 18,300 |
2010/08/18 | 579 | 589 | 567 | 572 | +3 | +0.5% | 21,900 |
2010/08/17 | 565 | 570 | 565 | 569 | +4 | +0.7% | 12,900 |
2010/08/16 | 564 | 570 | 558 | 565 | +1 | +0.2% | 14,600 |
2010/08/13 | 562 | 566 | 556 | 564 | ±0 | ±0% | 23,200 |
2010/08/12 | 559 | 565 | 551 | 564 | +2 | +0.4% | 14,800 |
3601~
3650
件表示中 / 6994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 | 162,100円 | +1.0% | +16.3% | 3.70% | 11.63倍 | 0.71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 |
養命酒 | 321,000円 | +4.9% | +66.1% | 1.40% | 41.55倍 | 0.97倍 |
|
慶長7(1602)年創業。薬用酒で高シェア。健康飲料など新規分野を模索。財務良好 |
湖池屋 | 483,000円 | +7.1% | +2.1% | 1.14% | 19.08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 |
丸大食 | 182,600円 | +2.1% | +5.7% | 3.01% | 9.31倍 | 0.68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 |
フジッコ | 157,800円 | +2.5% | +22.3% | 2.92% | 33.28倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム