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 |
|---|---|---|---|---|---|---|---|
| 2008/01/22 | 976 | 976 | 937 | 954 | -12 | -1.2% | 42,000 |
| 2008/01/21 | 1,006 | 1,006 | 966 | 966 | -30 | -3% | 63,000 |
| 2008/01/18 | 1,009 | 1,009 | 967 | 996 | -22 | -2.2% | 42,000 |
| 2008/01/17 | 989 | 1,018 | 979 | 1,018 | +59 | +6.2% | 86,000 |
| 2008/01/16 | 988 | 988 | 945 | 959 | -29 | -2.9% | 61,000 |
| 2008/01/15 | 1,010 | 1,010 | 971 | 988 | -4 | -0.4% | 87,000 |
| 2008/01/11 | 1,037 | 1,039 | 992 | 992 | -25 | -2.5% | 66,000 |
| 2008/01/10 | 1,042 | 1,045 | 1,011 | 1,017 | -5 | -0.5% | 29,000 |
| 2008/01/09 | 999 | 1,023 | 975 | 1,022 | +32 | +3.2% | 47,000 |
| 2008/01/08 | 976 | 1,002 | 976 | 990 | +4 | +0.4% | 76,000 |
| 2008/01/07 | 980 | 986 | 969 | 986 | -2 | -0.2% | 62,000 |
| 2008/01/04 | 1,018 | 1,018 | 979 | 988 | -6 | -0.6% | 42,000 |
| 2007/12/28 | 1,002 | 1,002 | 987 | 994 | -42 | -4.1% | 10,000 |
| 2007/12/27 | 1,030 | 1,049 | 1,030 | 1,036 | -4 | -0.4% | 38,000 |
| 2007/12/26 | 1,013 | 1,040 | 1,013 | 1,040 | +14 | +1.4% | 24,000 |
| 2007/12/25 | 1,019 | 1,049 | 1,018 | 1,026 | +7 | +0.7% | 41,000 |
| 2007/12/21 | 1,040 | 1,040 | 1,012 | 1,019 | -21 | -2% | 67,000 |
| 2007/12/20 | 1,046 | 1,061 | 1,039 | 1,040 | -2 | -0.2% | 46,000 |
| 2007/12/19 | 1,056 | 1,064 | 1,042 | 1,042 | -34 | -3.2% | 71,000 |
| 2007/12/18 | 1,075 | 1,100 | 1,075 | 1,076 | -5 | -0.5% | 32,000 |
| 2007/12/17 | 1,100 | 1,100 | 1,071 | 1,081 | +1 | +0.1% | 36,000 |
| 2007/12/14 | 1,070 | 1,095 | 1,070 | 1,080 | -7 | -0.6% | 47,000 |
| 2007/12/13 | 1,088 | 1,094 | 1,084 | 1,087 | -21 | -1.9% | 25,000 |
| 2007/12/12 | 1,076 | 1,112 | 1,074 | 1,108 | -19 | -1.7% | 56,000 |
| 2007/12/11 | 1,129 | 1,138 | 1,126 | 1,127 | -2 | -0.2% | 43,000 |
| 2007/12/10 | 1,119 | 1,138 | 1,103 | 1,129 | +10 | +0.9% | 30,000 |
| 2007/12/07 | 1,121 | 1,145 | 1,114 | 1,119 | ±0 | ±0% | 46,000 |
| 2007/12/06 | 1,115 | 1,126 | 1,102 | 1,119 | +4 | +0.4% | 32,000 |
| 2007/12/05 | 1,099 | 1,122 | 1,090 | 1,115 | +9 | +0.8% | 44,000 |
| 2007/12/04 | 1,142 | 1,142 | 1,106 | 1,106 | -36 | -3.2% | 74,000 |
| 2007/12/03 | 1,101 | 1,143 | 1,101 | 1,142 | +42 | +3.8% | 111,000 |
| 2007/11/30 | 1,085 | 1,120 | 1,077 | 1,100 | +9 | +0.8% | 114,000 |
| 2007/11/29 | 1,055 | 1,094 | 1,055 | 1,091 | +36 | +3.4% | 66,000 |
| 2007/11/28 | 1,075 | 1,075 | 1,043 | 1,055 | -5 | -0.5% | 132,000 |
| 2007/11/27 | 1,009 | 1,064 | 1,005 | 1,060 | +45 | +4.4% | 104,000 |
| 2007/11/26 | 980 | 1,030 | 980 | 1,015 | +35 | +3.6% | 129,000 |
| 2007/11/22 | 1,007 | 1,008 | 975 | 980 | -30 | -3% | 49,000 |
| 2007/11/21 | 1,020 | 1,020 | 979 | 1,010 | +10 | +1% | 68,000 |
| 2007/11/20 | 982 | 1,000 | 954 | 1,000 | +28 | +2.9% | 94,000 |
| 2007/11/19 | 985 | 985 | 972 | 972 | -13 | -1.3% | 29,000 |
| 2007/11/16 | 998 | 1,011 | 975 | 985 | -35 | -3.4% | 62,000 |
| 2007/11/15 | 1,021 | 1,044 | 1,015 | 1,020 | ±0 | ±0% | 61,000 |
| 2007/11/14 | 1,012 | 1,032 | 1,009 | 1,020 | +46 | +4.7% | 97,000 |
| 2007/11/13 | 966 | 1,000 | 966 | 974 | -1 | -0.1% | 60,000 |
| 2007/11/12 | 987 | 987 | 961 | 975 | -26 | -2.6% | 94,000 |
| 2007/11/09 | 1,005 | 1,018 | 1,001 | 1,001 | -4 | -0.4% | 55,000 |
| 2007/11/08 | 1,010 | 1,016 | 1,005 | 1,005 | -21 | -2% | 58,000 |
| 2007/11/07 | 1,030 | 1,030 | 1,022 | 1,026 | -21 | -2% | 15,000 |
| 2007/11/06 | 1,022 | 1,054 | 1,022 | 1,047 | +25 | +2.4% | 47,000 |
| 2007/11/05 | 1,044 | 1,044 | 1,013 | 1,022 | -27 | -2.6% | 37,000 |
4251～
4300
件表示中 / 6968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 | 154,300円 | +1.0% | +16.3% | 3.89% | 11.11倍 | 0.68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 |
| フジッコ | 159,800円 | +2.5% | +22.3% | 2.88% | 33.70倍 | 0.66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 |
| 丸大食 | 178,700円 | +2.1% | +5.7% | 3.08% | 9.11倍 | 0.66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 |
| キーコーヒー | 196,700円 | +9.1% | +12.3% | 0.61% | 70.20倍 | 1.37倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトも運営。利益は上期偏重 |
| サーティワン | 418,000円 | +7.1% | +3.1% | 1.20% | 25.99倍 | 2.95倍 |
|
アイス「サーティワン」ＦＣ展開、業界首位。不二家と米バスキン・ロビンスの合弁。台湾等進出 |
市場注目の銘柄
チャート関連のコラム
