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 |
|---|---|---|---|---|---|---|---|
| 2006/12/06 | 846 | 850 | 845 | 850 | +5 | +0.6% | 13,000 |
| 2006/12/05 | 839 | 845 | 839 | 845 | +15 | +1.8% | 16,000 |
| 2006/12/04 | 817 | 830 | 815 | 830 | +23 | +2.9% | 27,000 |
| 2006/12/01 | 795 | 822 | 795 | 807 | +17 | +2.2% | 26,000 |
| 2006/11/30 | 800 | 805 | 790 | 790 | ±0 | ±0% | 20,000 |
| 2006/11/29 | 801 | 801 | 786 | 790 | +19 | +2.5% | 17,000 |
| 2006/11/28 | 762 | 771 | 757 | 771 | +4 | +0.5% | 7,000 |
| 2006/11/27 | 760 | 775 | 760 | 767 | +12 | +1.6% | 14,000 |
| 2006/11/24 | 754 | 756 | 750 | 755 | +2 | +0.3% | 15,000 |
| 2006/11/22 | 750 | 755 | 750 | 753 | -17 | -2.2% | 33,000 |
| 2006/11/21 | 765 | 772 | 760 | 770 | +5 | +0.7% | 15,000 |
| 2006/11/20 | 798 | 802 | 764 | 765 | -33 | -4.1% | 31,000 |
| 2006/11/17 | 791 | 798 | 775 | 798 | +10 | +1.3% | 43,000 |
| 2006/11/16 | 798 | 798 | 787 | 788 | +2 | +0.3% | 8,000 |
| 2006/11/15 | 794 | 794 | 780 | 786 | -7 | -0.9% | 13,000 |
| 2006/11/14 | 777 | 794 | 767 | 793 | +25 | +3.3% | 19,000 |
| 2006/11/13 | 767 | 768 | 766 | 768 | +1 | +0.1% | 19,000 |
| 2006/11/10 | 785 | 790 | 765 | 767 | -18 | -2.3% | 32,000 |
| 2006/11/09 | 781 | 785 | 780 | 785 | -5 | -0.6% | 15,000 |
| 2006/11/08 | 810 | 810 | 780 | 790 | -19 | -2.3% | 25,000 |
| 2006/11/07 | 813 | 813 | 805 | 809 | -4 | -0.5% | 22,000 |
| 2006/11/06 | 806 | 813 | 806 | 813 | -3 | -0.4% | 9,000 |
| 2006/11/02 | 815 | 829 | 808 | 816 | -9 | -1.1% | 19,000 |
| 2006/11/01 | 826 | 830 | 810 | 825 | -5 | -0.6% | 34,000 |
| 2006/10/31 | 828 | 839 | 825 | 830 | -9 | -1.1% | 14,000 |
| 2006/10/30 | 830 | 845 | 830 | 839 | -5 | -0.6% | 35,000 |
| 2006/10/27 | 848 | 848 | 836 | 844 | -3 | -0.4% | 18,000 |
| 2006/10/26 | 857 | 857 | 838 | 847 | -4 | -0.5% | 47,000 |
| 2006/10/25 | 855 | 855 | 846 | 851 | +5 | +0.6% | 19,000 |
| 2006/10/24 | 855 | 860 | 842 | 846 | -4 | -0.5% | 31,000 |
| 2006/10/23 | 828 | 850 | 826 | 850 | +20 | +2.4% | 52,000 |
| 2006/10/20 | 828 | 830 | 819 | 830 | +11 | +1.3% | 20,000 |
| 2006/10/19 | 813 | 819 | 806 | 819 | +9 | +1.1% | 26,000 |
| 2006/10/18 | 810 | 810 | 802 | 810 | +10 | +1.3% | 17,000 |
| 2006/10/17 | 795 | 804 | 795 | 800 | +5 | +0.6% | 31,000 |
| 2006/10/16 | 787 | 795 | 782 | 795 | +18 | +2.3% | 40,000 |
| 2006/10/13 | 814 | 814 | 755 | 777 | -23 | -2.9% | 89,000 |
| 2006/10/12 | 798 | 808 | 798 | 800 | -28 | -3.4% | 46,000 |
| 2006/10/11 | 850 | 851 | 814 | 828 | -32 | -3.7% | 79,000 |
| 2006/10/10 | 860 | 870 | 850 | 860 | -7 | -0.8% | 24,000 |
| 2006/10/06 | 867 | 868 | 861 | 867 | -9 | -1% | 21,000 |
| 2006/10/05 | 875 | 876 | 869 | 876 | +2 | +0.2% | 29,000 |
| 2006/10/04 | 880 | 880 | 874 | 874 | -15 | -1.7% | 16,000 |
| 2006/10/03 | 885 | 889 | 880 | 889 | -1 | -0.1% | 18,000 |
| 2006/10/02 | 882 | 890 | 882 | 890 | +8 | +0.9% | 19,000 |
| 2006/09/29 | 879 | 884 | 878 | 882 | +9 | +1% | 43,000 |
| 2006/09/28 | 877 | 877 | 870 | 873 | -2 | -0.2% | 15,000 |
| 2006/09/27 | 873 | 876 | 870 | 875 | +7 | +0.8% | 17,000 |
| 2006/09/26 | 865 | 869 | 862 | 868 | -16 | -1.8% | 27,000 |
| 2006/09/25 | 872 | 885 | 872 | 884 | +11 | +1.3% | 101,000 |
4551～
4600
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
