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 |
|---|---|---|---|---|---|---|---|
| 2010/03/16 | 808 | 816 | 808 | 810 | -7 | -0.9% | 12,000 |
| 2010/03/15 | 811 | 817 | 810 | 817 | +6 | +0.7% | 5,000 |
| 2010/03/12 | 812 | 813 | 809 | 811 | -10 | -1.2% | 59,000 |
| 2010/03/11 | 820 | 825 | 818 | 821 | +1 | +0.1% | 12,000 |
| 2010/03/10 | 828 | 835 | 820 | 820 | -15 | -1.8% | 32,000 |
| 2010/03/09 | 825 | 838 | 825 | 835 | +1 | +0.1% | 10,000 |
| 2010/03/08 | 832 | 834 | 824 | 834 | +17 | +2.1% | 16,000 |
| 2010/03/05 | 810 | 826 | 810 | 817 | +4 | +0.5% | 16,000 |
| 2010/03/04 | 828 | 828 | 813 | 813 | -10 | -1.2% | 20,000 |
| 2010/03/03 | 809 | 825 | 806 | 823 | -1 | -0.1% | 23,000 |
| 2010/03/02 | 823 | 824 | 820 | 824 | +13 | +1.6% | 20,000 |
| 2010/03/01 | 800 | 813 | 800 | 811 | +11 | +1.4% | 15,000 |
| 2010/02/26 | 828 | 828 | 799 | 800 | -20 | -2.4% | 67,000 |
| 2010/02/25 | 835 | 835 | 810 | 820 | -14 | -1.7% | 24,000 |
| 2010/02/24 | 835 | 838 | 828 | 834 | -7 | -0.8% | 23,000 |
| 2010/02/23 | 843 | 843 | 827 | 841 | +6 | +0.7% | 27,000 |
| 2010/02/22 | 830 | 837 | 825 | 835 | +25 | +3.1% | 34,000 |
| 2010/02/19 | 835 | 835 | 810 | 810 | -15 | -1.8% | 30,000 |
| 2010/02/18 | 826 | 831 | 812 | 825 | +9 | +1.1% | 28,000 |
| 2010/02/17 | 804 | 828 | 804 | 816 | +13 | +1.6% | 26,000 |
| 2010/02/16 | 791 | 809 | 791 | 803 | +12 | +1.5% | 25,000 |
| 2010/02/15 | 791 | 803 | 790 | 791 | -7 | -0.9% | 20,000 |
| 2010/02/12 | 800 | 805 | 790 | 798 | -2 | -0.3% | 24,000 |
| 2010/02/10 | 803 | 808 | 792 | 800 | -3 | -0.4% | 22,000 |
| 2010/02/09 | 805 | 807 | 790 | 803 | -5 | -0.6% | 32,000 |
| 2010/02/08 | 808 | 816 | 806 | 808 | +1 | +0.1% | 33,000 |
| 2010/02/05 | 829 | 829 | 806 | 807 | -9 | -1.1% | 16,000 |
| 2010/02/04 | 840 | 843 | 807 | 816 | -14 | -1.7% | 41,000 |
| 2010/02/03 | 809 | 830 | 803 | 830 | +22 | +2.7% | 75,000 |
| 2010/02/02 | 790 | 810 | 790 | 808 | +39 | +5.1% | 34,000 |
| 2010/02/01 | 837 | 850 | 766 | 769 | -63 | -7.6% | 83,000 |
| 2010/01/29 | 831 | 837 | 816 | 832 | -8 | -1% | 22,000 |
| 2010/01/28 | 844 | 858 | 831 | 840 | +10 | +1.2% | 76,000 |
| 2010/01/27 | 829 | 839 | 829 | 830 | -9 | -1.1% | 34,000 |
| 2010/01/26 | 859 | 859 | 839 | 839 | -21 | -2.4% | 34,000 |
| 2010/01/25 | 865 | 865 | 852 | 860 | -5 | -0.6% | 16,000 |
| 2010/01/22 | 865 | 866 | 845 | 865 | -9 | -1% | 27,000 |
| 2010/01/21 | 864 | 874 | 857 | 874 | -5 | -0.6% | 34,000 |
| 2010/01/20 | 863 | 879 | 862 | 879 | +21 | +2.4% | 55,000 |
| 2010/01/19 | 856 | 859 | 835 | 858 | +8 | +0.9% | 41,000 |
| 2010/01/18 | 843 | 854 | 836 | 850 | +15 | +1.8% | 40,000 |
| 2010/01/15 | 839 | 843 | 820 | 835 | +1 | +0.1% | 48,000 |
| 2010/01/14 | 856 | 865 | 810 | 834 | -7 | -0.8% | 91,000 |
| 2010/01/13 | 826 | 846 | 818 | 841 | +19 | +2.3% | 101,000 |
| 2010/01/12 | 803 | 823 | 803 | 822 | +11 | +1.4% | 76,000 |
| 2010/01/08 | 801 | 818 | 801 | 811 | +10 | +1.2% | 41,000 |
| 2010/01/07 | 822 | 837 | 785 | 801 | -21 | -2.6% | 94,000 |
| 2010/01/06 | 846 | 846 | 803 | 822 | -24 | -2.8% | 108,000 |
| 2010/01/05 | 881 | 883 | 846 | 846 | -35 | -4% | 51,000 |
| 2010/01/04 | 895 | 895 | 870 | 881 | -14 | -1.6% | 27,000 |
3751～
3800
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
