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 |
|---|---|---|---|---|---|---|---|
| 2007/02/21 | 839 | 857 | 837 | 846 | +9 | +1.1% | 89,000 |
| 2007/02/20 | 881 | 881 | 825 | 837 | -44 | -5% | 156,000 |
| 2007/02/19 | 867 | 889 | 867 | 881 | +17 | +2% | 18,000 |
| 2007/02/16 | 887 | 887 | 860 | 864 | -13 | -1.5% | 54,000 |
| 2007/02/15 | 873 | 878 | 869 | 877 | +4 | +0.5% | 37,000 |
| 2007/02/14 | 886 | 886 | 868 | 873 | -13 | -1.5% | 63,000 |
| 2007/02/13 | 883 | 899 | 881 | 886 | +4 | +0.5% | 34,000 |
| 2007/02/09 | 884 | 898 | 876 | 882 | +6 | +0.7% | 65,000 |
| 2007/02/08 | 896 | 897 | 875 | 876 | -12 | -1.4% | 65,000 |
| 2007/02/07 | 886 | 891 | 885 | 888 | +3 | +0.3% | 52,000 |
| 2007/02/06 | 885 | 898 | 881 | 885 | +2 | +0.2% | 63,000 |
| 2007/02/05 | 891 | 899 | 882 | 883 | -8 | -0.9% | 95,000 |
| 2007/02/02 | 900 | 902 | 887 | 891 | -19 | -2.1% | 72,000 |
| 2007/02/01 | 907 | 929 | 900 | 910 | +19 | +2.1% | 138,000 |
| 2007/01/31 | 906 | 910 | 884 | 891 | -30 | -3.3% | 155,000 |
| 2007/01/30 | 955 | 955 | 921 | 921 | -37 | -3.9% | 139,000 |
| 2007/01/29 | 970 | 970 | 957 | 958 | -12 | -1.2% | 143,000 |
| 2007/01/26 | 951 | 979 | 948 | 970 | -1 | -0.1% | 222,000 |
| 2007/01/25 | 960 | 976 | 960 | 971 | +12 | +1.3% | 168,000 |
| 2007/01/24 | 960 | 970 | 951 | 959 | -11 | -1.1% | 161,000 |
| 2007/01/23 | 946 | 982 | 946 | 970 | +23 | +2.4% | 644,000 |
| 2007/01/22 | 915 | 947 | 915 | 947 | +65 | +7.4% | 391,000 |
| 2007/01/19 | 856 | 887 | 856 | 882 | +46 | +5.5% | 181,000 |
| 2007/01/18 | 828 | 839 | 828 | 836 | +8 | +1% | 27,000 |
| 2007/01/17 | 827 | 828 | 826 | 828 | +2 | +0.2% | 30,000 |
| 2007/01/16 | 824 | 826 | 824 | 826 | +2 | +0.2% | 6,000 |
| 2007/01/15 | 816 | 829 | 809 | 824 | +9 | +1.1% | 35,000 |
| 2007/01/12 | 834 | 836 | 815 | 815 | -10 | -1.2% | 92,000 |
| 2007/01/11 | 821 | 830 | 821 | 825 | -6 | -0.7% | 26,000 |
| 2007/01/10 | 830 | 838 | 830 | 831 | +3 | +0.4% | 22,000 |
| 2007/01/09 | 825 | 830 | 825 | 828 | +8 | +1% | 35,000 |
| 2007/01/05 | 848 | 848 | 820 | 820 | -20 | -2.4% | 23,000 |
| 2007/01/04 | 828 | 840 | 828 | 840 | +13 | +1.6% | 7,000 |
| 2006/12/29 | 821 | 827 | 820 | 827 | +1 | +0.1% | 9,000 |
| 2006/12/28 | 830 | 841 | 822 | 826 | -3 | -0.4% | 18,000 |
| 2006/12/27 | 828 | 835 | 825 | 829 | +18 | +2.2% | 18,000 |
| 2006/12/26 | 797 | 812 | 797 | 811 | +4 | +0.5% | 16,000 |
| 2006/12/25 | 836 | 836 | 804 | 807 | -29 | -3.5% | 51,000 |
| 2006/12/22 | 842 | 842 | 832 | 836 | -6 | -0.7% | 46,000 |
| 2006/12/21 | 848 | 848 | 839 | 842 | -7 | -0.8% | 36,000 |
| 2006/12/20 | 848 | 849 | 840 | 849 | +4 | +0.5% | 28,000 |
| 2006/12/19 | 849 | 849 | 840 | 845 | -1 | -0.1% | 10,000 |
| 2006/12/18 | 845 | 846 | 844 | 846 | +1 | +0.1% | 9,000 |
| 2006/12/15 | 832 | 846 | 830 | 845 | +3 | +0.4% | 24,000 |
| 2006/12/14 | 843 | 843 | 833 | 842 | -1 | -0.1% | 5,000 |
| 2006/12/13 | 849 | 849 | 835 | 843 | -3 | -0.4% | 11,000 |
| 2006/12/12 | 836 | 850 | 836 | 846 | +10 | +1.2% | 23,000 |
| 2006/12/11 | 823 | 840 | 823 | 836 | +13 | +1.6% | 16,000 |
| 2006/12/08 | 845 | 845 | 819 | 823 | -21 | -2.5% | 33,000 |
| 2006/12/07 | 830 | 848 | 830 | 844 | -6 | -0.7% | 9,000 |
4501～
4550
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
