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 |
|---|---|---|---|---|---|---|---|
| 2010/08/11 | 570 | 570 | 560 | 562 | -12 | -2.1% | 29,600 |
| 2010/08/10 | 580 | 581 | 570 | 574 | -8 | -1.4% | 20,600 |
| 2010/08/09 | 584 | 590 | 580 | 582 | -12 | -2% | 24,300 |
| 2010/08/06 | 580 | 597 | 575 | 594 | +12 | +2.1% | 25,200 |
| 2010/08/05 | 577 | 585 | 577 | 582 | +7 | +1.2% | 17,100 |
| 2010/08/04 | 579 | 588 | 571 | 575 | -4 | -0.7% | 19,900 |
| 2010/08/03 | 579 | 593 | 578 | 579 | +2 | +0.3% | 42,000 |
| 2010/08/02 | 588 | 594 | 575 | 577 | -9 | -1.5% | 44,700 |
| 2010/07/30 | 605 | 606 | 580 | 586 | -24 | -3.9% | 45,300 |
| 2010/07/29 | 608 | 617 | 604 | 610 | -3 | -0.5% | 12,800 |
| 2010/07/28 | 618 | 621 | 607 | 613 | -2 | -0.3% | 28,500 |
| 2010/07/27 | 610 | 621 | 608 | 615 | +9 | +1.5% | 16,200 |
| 2010/07/26 | 621 | 624 | 602 | 606 | -5 | -0.8% | 28,900 |
| 2010/07/23 | 621 | 624 | 609 | 611 | +10 | +1.7% | 13,700 |
| 2010/07/22 | 610 | 615 | 600 | 601 | -12 | -2% | 44,900 |
| 2010/07/21 | 615 | 625 | 610 | 613 | -4 | -0.6% | 17,700 |
| 2010/07/20 | 621 | 623 | 610 | 617 | +5 | +0.8% | 45,500 |
| 2010/07/16 | 616 | 627 | 612 | 612 | -7 | -1.1% | 20,600 |
| 2010/07/15 | 630 | 634 | 614 | 619 | -16 | -2.5% | 29,200 |
| 2010/07/14 | 638 | 640 | 630 | 635 | +3 | +0.5% | 15,600 |
| 2010/07/13 | 641 | 641 | 631 | 632 | -12 | -1.9% | 21,100 |
| 2010/07/12 | 644 | 652 | 644 | 644 | -3 | -0.5% | 5,300 |
| 2010/07/09 | 639 | 652 | 639 | 647 | +8 | +1.3% | 10,700 |
| 2010/07/08 | 639 | 654 | 625 | 639 | -2 | -0.3% | 35,400 |
| 2010/07/07 | 642 | 642 | 640 | 641 | -7 | -1.1% | 14,200 |
| 2010/07/06 | 644 | 657 | 642 | 648 | +4 | +0.6% | 8,300 |
| 2010/07/05 | 650 | 657 | 641 | 644 | -3 | -0.5% | 19,200 |
| 2010/07/02 | 639 | 659 | 638 | 647 | +9 | +1.4% | 18,200 |
| 2010/07/01 | 625 | 638 | 616 | 638 | +8 | +1.3% | 26,400 |
| 2010/06/30 | 641 | 642 | 630 | 630 | -22 | -3.4% | 23,000 |
| 2010/06/29 | 649 | 659 | 647 | 652 | +12 | +1.9% | 19,000 |
| 2010/06/28 | 635 | 640 | 634 | 640 | +6 | +0.9% | 15,000 |
| 2010/06/25 | 647 | 647 | 633 | 634 | -13 | -2% | 21,000 |
| 2010/06/24 | 648 | 648 | 645 | 647 | ±0 | ±0% | 10,000 |
| 2010/06/23 | 641 | 648 | 639 | 647 | +4 | +0.6% | 25,000 |
| 2010/06/22 | 645 | 647 | 641 | 643 | -8 | -1.2% | 23,000 |
| 2010/06/21 | 643 | 657 | 643 | 651 | +9 | +1.4% | 36,000 |
| 2010/06/18 | 638 | 647 | 636 | 642 | +7 | +1.1% | 19,000 |
| 2010/06/17 | 638 | 640 | 635 | 635 | +1 | +0.2% | 22,000 |
| 2010/06/16 | 636 | 637 | 629 | 634 | +7 | +1.1% | 23,000 |
| 2010/06/15 | 637 | 639 | 627 | 627 | ±0 | ±0% | 25,000 |
| 2010/06/14 | 626 | 630 | 626 | 627 | +1 | +0.2% | 15,000 |
| 2010/06/11 | 640 | 640 | 626 | 626 | -8 | -1.3% | 52,000 |
| 2010/06/10 | 634 | 636 | 634 | 634 | ±0 | ±0% | 19,000 |
| 2010/06/09 | 633 | 637 | 632 | 634 | -2 | -0.3% | 27,000 |
| 2010/06/08 | 636 | 650 | 633 | 636 | ±0 | ±0% | 32,000 |
| 2010/06/07 | 636 | 637 | 630 | 636 | -10 | -1.5% | 35,000 |
| 2010/06/04 | 650 | 650 | 639 | 646 | -6 | -0.9% | 25,000 |
| 2010/06/03 | 638 | 654 | 635 | 652 | +12 | +1.9% | 55,000 |
| 2010/06/02 | 646 | 647 | 639 | 640 | -2 | -0.3% | 36,000 |
3651～
3700
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
