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 |
|---|---|---|---|---|---|---|---|
| 2006/04/05 | 1,080 | 1,090 | 1,051 | 1,079 | +6 | +0.6% | 76,000 |
| 2006/04/04 | 1,099 | 1,116 | 1,051 | 1,073 | +5 | +0.5% | 104,000 |
| 2006/04/03 | 1,060 | 1,090 | 1,058 | 1,068 | +10 | +0.9% | 113,000 |
| 2006/03/31 | 1,090 | 1,094 | 1,050 | 1,058 | -36 | -3.3% | 256,000 |
| 2006/03/30 | 1,115 | 1,118 | 1,084 | 1,094 | -11 | -1% | 339,000 |
| 2006/03/29 | 1,075 | 1,112 | 1,075 | 1,105 | +36 | +3.4% | 157,000 |
| 2006/03/28 | 1,040 | 1,080 | 1,025 | 1,069 | +19 | +1.8% | 86,000 |
| 2006/03/27 | 1,048 | 1,058 | 1,020 | 1,050 | +6 | +0.6% | 136,000 |
| 2006/03/24 | 1,029 | 1,048 | 1,021 | 1,044 | +23 | +2.3% | 97,000 |
| 2006/03/23 | 999 | 1,025 | 999 | 1,021 | +24 | +2.4% | 92,000 |
| 2006/03/22 | 982 | 1,009 | 982 | 997 | +22 | +2.3% | 116,000 |
| 2006/03/20 | 975 | 975 | 951 | 975 | -1 | -0.1% | 81,000 |
| 2006/03/17 | 981 | 985 | 968 | 976 | -17 | -1.7% | 61,000 |
| 2006/03/16 | 991 | 998 | 985 | 993 | +1 | +0.1% | 31,000 |
| 2006/03/15 | 1,006 | 1,010 | 992 | 992 | -22 | -2.2% | 57,000 |
| 2006/03/14 | 1,014 | 1,014 | 1,005 | 1,014 | -5 | -0.5% | 23,000 |
| 2006/03/13 | 1,025 | 1,025 | 1,011 | 1,019 | -6 | -0.6% | 82,000 |
| 2006/03/10 | 1,031 | 1,031 | 1,025 | 1,025 | -5 | -0.5% | 66,000 |
| 2006/03/09 | 1,030 | 1,035 | 1,025 | 1,030 | -2 | -0.2% | 33,000 |
| 2006/03/08 | 1,030 | 1,040 | 1,025 | 1,032 | +8 | +0.8% | 39,000 |
| 2006/03/07 | 1,027 | 1,030 | 1,015 | 1,024 | -11 | -1.1% | 16,000 |
| 2006/03/06 | 1,022 | 1,035 | 1,012 | 1,035 | +10 | +1% | 29,000 |
| 2006/03/03 | 1,030 | 1,035 | 1,015 | 1,025 | -25 | -2.4% | 30,000 |
| 2006/03/02 | 1,057 | 1,060 | 1,022 | 1,050 | +10 | +1% | 30,000 |
| 2006/03/01 | 1,049 | 1,050 | 1,022 | 1,040 | -37 | -3.4% | 62,000 |
| 2006/02/28 | 1,055 | 1,080 | 1,053 | 1,077 | +35 | +3.4% | 99,000 |
| 2006/02/27 | 1,030 | 1,065 | 1,000 | 1,042 | +12 | +1.2% | 86,000 |
| 2006/02/24 | 1,000 | 1,030 | 985 | 1,030 | +30 | +3% | 63,000 |
| 2006/02/23 | 981 | 1,000 | 970 | 1,000 | +11 | +1.1% | 42,000 |
| 2006/02/22 | 989 | 994 | 961 | 989 | -20 | -2% | 36,000 |
| 2006/02/21 | 950 | 1,009 | 950 | 1,009 | +94 | +10.3% | 136,000 |
| 2006/02/20 | 901 | 920 | 896 | 915 | -5 | -0.5% | 20,000 |
| 2006/02/17 | 955 | 959 | 920 | 920 | -34 | -3.6% | 15,000 |
| 2006/02/16 | 919 | 954 | 910 | 954 | +24 | +2.6% | 19,000 |
| 2006/02/15 | 941 | 941 | 930 | 930 | -20 | -2.1% | 17,000 |
| 2006/02/14 | 921 | 950 | 920 | 950 | +30 | +3.3% | 37,000 |
| 2006/02/13 | 900 | 939 | 891 | 920 | +20 | +2.2% | 20,000 |
| 2006/02/10 | 921 | 921 | 874 | 900 | -13 | -1.4% | 27,000 |
| 2006/02/09 | 945 | 950 | 913 | 913 | -37 | -3.9% | 10,000 |
| 2006/02/08 | 991 | 991 | 940 | 950 | -47 | -4.7% | 17,000 |
| 2006/02/07 | 996 | 997 | 976 | 997 | -13 | -1.3% | 22,000 |
| 2006/02/06 | 1,000 | 1,040 | 995 | 1,010 | +50 | +5.2% | 111,000 |
| 2006/02/03 | 926 | 963 | 926 | 960 | +45 | +4.9% | 98,000 |
| 2006/02/02 | 890 | 930 | 890 | 915 | +40 | +4.6% | 35,000 |
| 2006/02/01 | 845 | 900 | 845 | 875 | +30 | +3.6% | 50,000 |
| 2006/01/31 | 835 | 850 | 835 | 845 | -6 | -0.7% | 18,000 |
| 2006/01/30 | 863 | 865 | 851 | 851 | -12 | -1.4% | 26,000 |
| 2006/01/27 | 858 | 866 | 858 | 863 | +5 | +0.6% | 6,000 |
| 2006/01/26 | 849 | 865 | 849 | 858 | +10 | +1.2% | 14,000 |
| 2006/01/25 | 826 | 848 | 825 | 848 | +23 | +2.8% | 25,000 |
4751～
4800
件表示中 / 7027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 | 173,800円 | +1.0% | +16.3% | 3.45% | 12.43倍 | 0.76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 |
| オカムラ食品 | 118,900円 | +10.4% | +27.7% | 0.67% | 22.77倍 | 3.66倍 |
|
青森発。サーモントラウトの養殖事業展開。国内外の加工や海外卸売りも。デンマークに子会社 |
| 伊藤園 １ Ｐ | 179,900円 | - | - | 3.34% | - | - |
|
- |
| 丸大食 | 196,000円 | +2.1% | +5.7% | 2.81% | 10.00倍 | 0.72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 |
| 湖池屋 | 480,500円 | +7.1% | +2.1% | 1.14% | 18.98倍 | 2.69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 |
市場注目の銘柄
チャート関連のコラム
