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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 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 |
| 2010/06/01 | 630 | 645 | 625 | 642 | +22 | +3.5% | 43,000 |
| 2010/05/31 | 621 | 627 | 618 | 620 | -6 | -1% | 39,000 |
| 2010/05/28 | 646 | 646 | 626 | 626 | ±0 | ±0% | 53,000 |
| 2010/05/27 | 613 | 626 | 612 | 626 | +17 | +2.8% | 59,000 |
| 2010/05/26 | 623 | 636 | 607 | 609 | -17 | -2.7% | 74,000 |
| 2010/05/25 | 664 | 664 | 622 | 626 | -37 | -5.6% | 113,000 |
| 2010/05/24 | 665 | 671 | 662 | 663 | -2 | -0.3% | 34,000 |
| 2010/05/21 | 672 | 676 | 662 | 665 | -27 | -3.9% | 69,000 |
| 2010/05/20 | 705 | 705 | 692 | 692 | -24 | -3.4% | 45,000 |
| 2010/05/19 | 719 | 722 | 712 | 716 | -3 | -0.4% | 27,000 |
| 2010/05/18 | 727 | 727 | 715 | 719 | +2 | +0.3% | 41,000 |
| 2010/05/17 | 732 | 748 | 717 | 717 | -26 | -3.5% | 60,000 |
| 2010/05/14 | 755 | 755 | 740 | 743 | -11 | -1.5% | 56,000 |
| 2010/05/13 | 757 | 760 | 752 | 754 | -1 | -0.1% | 29,000 |
| 2010/05/12 | 767 | 767 | 754 | 755 | -12 | -1.6% | 49,000 |
| 2010/05/11 | 789 | 789 | 767 | 767 | -7 | -0.9% | 30,000 |
| 2010/05/10 | 762 | 774 | 761 | 774 | +24 | +3.2% | 52,000 |
3701～
3750
件表示中 / 7027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 | 173,800円 | +1.0% | +16.3% | 3.45% | 12.43倍 | 0.76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 |
| オカムラ食品 | 118,900円 | +10.4% | +27.7% | 0.67% | 22.77倍 | 3.66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 |
| 伊藤園 １ Ｐ | 179,900円 | - | - | 3.34% | - | - |
|
- |
| 丸大食 | 196,000円 | +2.1% | +5.7% | 2.81% | 10.00倍 | 0.72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 |
| 湖池屋 | 480,500円 | +7.1% | +2.1% | 1.14% | 18.98倍 | 2.69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 |
市場注目の銘柄
チャート関連のコラム
