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 |
|---|---|---|---|---|---|---|---|
| 2010/06/01 | 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 |
| 2010/05/07 | 766 | 773 | 744 | 750 | -46 | -5.8% | 133,000 |
| 2010/05/06 | 832 | 832 | 790 | 796 | -48 | -5.7% | 50,000 |
| 2010/04/30 | 853 | 853 | 840 | 844 | +2 | +0.2% | 17,000 |
| 2010/04/28 | 832 | 842 | 830 | 842 | -14 | -1.6% | 18,000 |
| 2010/04/27 | 857 | 859 | 856 | 856 | -2 | -0.2% | 17,000 |
| 2010/04/26 | 857 | 862 | 857 | 858 | +2 | +0.2% | 20,000 |
| 2010/04/23 | 853 | 859 | 834 | 856 | +1 | +0.1% | 23,000 |
| 2010/04/22 | 859 | 864 | 852 | 855 | +1 | +0.1% | 31,000 |
| 2010/04/21 | 844 | 855 | 842 | 854 | +10 | +1.2% | 20,000 |
| 2010/04/20 | 839 | 850 | 833 | 844 | +15 | +1.8% | 31,000 |
| 2010/04/19 | 821 | 844 | 821 | 829 | -7 | -0.8% | 23,000 |
| 2010/04/16 | 837 | 837 | 828 | 836 | -2 | -0.2% | 22,000 |
| 2010/04/15 | 846 | 846 | 838 | 838 | +3 | +0.4% | 9,000 |
| 2010/04/14 | 836 | 839 | 833 | 835 | -1 | -0.1% | 19,000 |
| 2010/04/13 | 836 | 840 | 835 | 836 | +3 | +0.4% | 31,000 |
| 2010/04/12 | 823 | 837 | 814 | 833 | +19 | +2.3% | 75,000 |
| 2010/04/09 | 811 | 814 | 811 | 814 | -2 | -0.2% | 12,000 |
| 2010/04/08 | 816 | 818 | 810 | 816 | -6 | -0.7% | 34,000 |
| 2010/04/07 | 820 | 825 | 817 | 822 | +2 | +0.2% | 40,000 |
| 2010/04/06 | 824 | 827 | 820 | 820 | -10 | -1.2% | 23,000 |
| 2010/04/05 | 827 | 831 | 823 | 830 | +12 | +1.5% | 20,000 |
| 2010/04/02 | 831 | 832 | 818 | 818 | -10 | -1.2% | 24,000 |
| 2010/04/01 | 818 | 830 | 815 | 828 | +10 | +1.2% | 39,000 |
| 2010/03/31 | 815 | 824 | 815 | 818 | -4 | -0.5% | 25,000 |
| 2010/03/30 | 817 | 825 | 810 | 822 | +12 | +1.5% | 31,000 |
| 2010/03/29 | 806 | 818 | 806 | 810 | -6 | -0.7% | 29,000 |
| 2010/03/26 | 805 | 816 | 803 | 816 | +8 | +1% | 30,000 |
| 2010/03/25 | 807 | 810 | 806 | 808 | +2 | +0.2% | 50,000 |
| 2010/03/24 | 815 | 815 | 804 | 806 | -1 | -0.1% | 28,000 |
| 2010/03/23 | 805 | 814 | 805 | 807 | -3 | -0.4% | 27,000 |
| 2010/03/19 | 806 | 813 | 806 | 810 | +5 | +0.6% | 14,000 |
| 2010/03/18 | 813 | 813 | 805 | 805 | -8 | -1% | 27,000 |
| 2010/03/17 | 810 | 816 | 810 | 813 | +3 | +0.4% | 9,000 |
3701～
3750
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
