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 |
|---|---|---|---|---|---|---|---|
| 2007/09/28 | 1,167 | 1,167 | 1,132 | 1,153 | -10 | -0.9% | 70,000 |
| 2007/09/27 | 1,145 | 1,164 | 1,145 | 1,163 | +19 | +1.7% | 91,000 |
| 2007/09/26 | 1,163 | 1,163 | 1,138 | 1,144 | -10 | -0.9% | 61,000 |
| 2007/09/25 | 1,144 | 1,154 | 1,133 | 1,154 | +25 | +2.2% | 114,000 |
| 2007/09/21 | 1,096 | 1,140 | 1,095 | 1,129 | +34 | +3.1% | 166,000 |
| 2007/09/20 | 1,094 | 1,098 | 1,090 | 1,095 | +11 | +1% | 84,000 |
| 2007/09/19 | 1,060 | 1,092 | 1,059 | 1,084 | +42 | +4% | 103,000 |
| 2007/09/18 | 1,049 | 1,050 | 1,034 | 1,042 | +13 | +1.3% | 49,000 |
| 2007/09/14 | 1,038 | 1,039 | 1,026 | 1,029 | -9 | -0.9% | 81,000 |
| 2007/09/13 | 1,034 | 1,038 | 1,024 | 1,038 | -1 | -0.1% | 33,000 |
| 2007/09/12 | 1,034 | 1,050 | 1,022 | 1,039 | +16 | +1.6% | 83,000 |
| 2007/09/11 | 1,045 | 1,045 | 1,005 | 1,023 | -22 | -2.1% | 79,000 |
| 2007/09/10 | 990 | 1,048 | 990 | 1,045 | +16 | +1.6% | 147,000 |
| 2007/09/07 | 1,030 | 1,039 | 1,022 | 1,029 | -21 | -2% | 98,000 |
| 2007/09/06 | 1,053 | 1,060 | 1,040 | 1,050 | -23 | -2.1% | 127,000 |
| 2007/09/05 | 1,086 | 1,093 | 1,067 | 1,073 | -14 | -1.3% | 148,000 |
| 2007/09/04 | 1,099 | 1,112 | 1,081 | 1,087 | -9 | -0.8% | 180,000 |
| 2007/09/03 | 1,062 | 1,100 | 1,048 | 1,096 | +32 | +3% | 202,000 |
| 2007/08/31 | 1,039 | 1,065 | 1,025 | 1,064 | +24 | +2.3% | 111,000 |
| 2007/08/30 | 1,050 | 1,055 | 1,039 | 1,040 | -7 | -0.7% | 188,000 |
| 2007/08/29 | 1,014 | 1,065 | 1,014 | 1,047 | +22 | +2.1% | 332,000 |
| 2007/08/28 | 1,015 | 1,038 | 1,012 | 1,025 | +8 | +0.8% | 98,000 |
| 2007/08/27 | 1,001 | 1,039 | 1,001 | 1,017 | +11 | +1.1% | 137,000 |
| 2007/08/24 | 1,025 | 1,026 | 990 | 1,006 | -20 | -1.9% | 173,000 |
| 2007/08/23 | 1,000 | 1,040 | 1,000 | 1,026 | +34 | +3.4% | 261,000 |
| 2007/08/22 | 960 | 996 | 950 | 992 | +37 | +3.9% | 152,000 |
| 2007/08/21 | 933 | 961 | 933 | 955 | +27 | +2.9% | 164,000 |
| 2007/08/20 | 892 | 929 | 890 | 928 | +56 | +6.4% | 148,000 |
| 2007/08/17 | 893 | 903 | 872 | 872 | -20 | -2.2% | 54,000 |
| 2007/08/16 | 876 | 892 | 870 | 892 | -8 | -0.9% | 60,000 |
| 2007/08/15 | 893 | 900 | 887 | 900 | +7 | +0.8% | 68,000 |
| 2007/08/14 | 882 | 898 | 881 | 893 | +1 | +0.1% | 46,000 |
| 2007/08/13 | 887 | 900 | 881 | 892 | +17 | +1.9% | 67,000 |
| 2007/08/10 | 879 | 882 | 872 | 875 | -15 | -1.7% | 65,000 |
| 2007/08/09 | 908 | 909 | 873 | 890 | +5 | +0.6% | 112,000 |
| 2007/08/08 | 910 | 913 | 885 | 885 | -25 | -2.7% | 87,000 |
| 2007/08/07 | 920 | 920 | 892 | 910 | -5 | -0.5% | 96,000 |
| 2007/08/06 | 885 | 923 | 885 | 915 | +20 | +2.2% | 89,000 |
| 2007/08/03 | 896 | 900 | 880 | 895 | ±0 | ±0% | 97,000 |
| 2007/08/02 | 902 | 910 | 890 | 895 | +23 | +2.6% | 242,000 |
| 2007/08/01 | 874 | 876 | 854 | 872 | +78 | +9.8% | 316,000 |
| 2007/07/31 | 794 | 794 | 792 | 794 | +7 | +0.9% | 22,000 |
| 2007/07/30 | 784 | 787 | 784 | 787 | +2 | +0.3% | 20,000 |
| 2007/07/27 | 784 | 786 | 784 | 785 | ±0 | ±0% | 25,000 |
| 2007/07/26 | 789 | 789 | 785 | 785 | -1 | -0.1% | 17,000 |
| 2007/07/25 | 798 | 798 | 786 | 786 | -3 | -0.4% | 10,000 |
| 2007/07/24 | 786 | 789 | 785 | 789 | +3 | +0.4% | 17,000 |
| 2007/07/23 | 788 | 788 | 785 | 786 | -3 | -0.4% | 14,000 |
| 2007/07/20 | 802 | 802 | 789 | 789 | -9 | -1.1% | 26,000 |
| 2007/07/19 | 800 | 805 | 798 | 798 | +1 | +0.1% | 18,000 |
4351～
4400
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
