2053 中部飼料

2053
2024/09/18
時価
453億円
PER 予
12.97倍
2010年以降
5.81-40.15倍
(2010-2024年)
PBR
0.67倍
2010年以降
0.36-1.55倍
(2010-2024年)
配当 予
3.35%
ROE 予
5.17%
ROA 予
3.42%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,485
始値
1,477
高値
1,492
安値
1,466
終値 +0.47%
1,492
出来高 -36.78%
50,200

乖離率

株価(5日)
移動平均値
0%
1,492
株価(25日)
移動平均値
-0.67%
1,502
出来高(5日)
移動平均値
-23.73%
65,820

2024/04/24~2024/09/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/181,4771,4921,4661,492+0.47%50,200453億1488万-0.67%12.970.67
09/171,4821,4921,4591,485+1.3%79,400451億228万-0.93%12.910.67
09/131,5071,5071,4661,466-3.49%62,600445億2521万-1.87%12.750.66
09/121,5271,5471,5021,519+1.47%82,900461億3492万+2.01%13.210.68
09/111,5091,5221,4871,497-1.38%54,000454億6674万+0.88%13.020.67
09/101,5221,5281,5011,518+0.86%53,000461億455万+2.64%13.20.68
09/091,4711,5051,4601,505-0.4%66,700457億972万+2.45%13.090.68
09/061,5361,5891,4981,511-1.69%84,500458億9195万+3.07%13.140.68
09/051,4971,5731,4911,537+1.86%65,500466億8162万+4.84%13.360.69
09/041,5301,5331,4951,509-2.71%55,600458億3120万+3%13.120.68
09/031,5291,5611,5291,551+1.24%46,400471億682万+5.94%13.490.7
09/021,5451,5501,5001,532-0.71%45,800465億2976万+4.72%13.320.69
08/301,5221,5681,5151,543+0.85%46,000468億6385万+5.61%13.420.69
08/291,5301,5541,5151,530-0.97%32,900464億6901万+4.79%13.30.69
08/281,5351,5661,5251,545+0.91%47,900469億2459万+5.82%13.430.69
08/271,4801,5331,4801,531+3.45%38,500464億9939万+4.79%13.310.69
08/261,4721,4941,4721,480+0.61%35,100449億5042万+1.3%12.870.67
08/231,4801,4861,4661,471-0.61%44,900446億7707万+0.41%12.790.66
08/221,4801,4881,4661,4800%20,700449億5042万+0.68%12.870.67
08/211,4861,5151,4801,480-0.87%37,600449億5042万+0.34%12.870.67
08/201,4951,5031,4621,493+1.01%32,700453億4525万+0.95%12.980.67
08/191,4931,5221,4691,478-1%53,600448億8968万-0.27%12.850.66
08/161,4751,4931,4541,493+2.05%52,300453億4525万+0.54%12.980.67
08/151,4421,4651,4301,463+2.16%40,000444億3410万-1.68%12.720.66
08/141,4341,4491,4161,432+1.2%47,100434億9257万-3.96%12.450.64
08/131,3791,4271,3711,415+3.21%53,300429億7624万-5.35%12.30.64
08/091,3991,4041,3411,371+1.33%66,300416億3988万-8.66%11.920.62
08/081,3641,4071,3501,353-2.1%45,900410億9319万-10.4%11.760.61
08/071,3651,4181,3501,382+0.73%75,200419億7397万-9.08%12.020.62
08/061,4271,4271,3201,372+7.44%89,100416億7025万-10.33%11.930.62
08/051,3811,4041,2511,277-10.82%165,600387億8492万-17.08%11.10.57
08/021,4501,4591,4111,432-5.17%131,900434億9257万-7.85%12.450.64
08/011,5221,5481,4731,510+0.13%98,800458億6158万-3.27%13.130.68
07/311,4801,6001,4121,508+1.34%223,600458億83万-3.7%13.110.68
07/301,5201,5331,4871,488-1.78%41,900451億9339万-5.28%12.940.67
07/291,5151,5261,4971,515+2.02%38,500460億1344万-3.81%13.170.68
07/261,5251,5251,4851,485-1.39%39,500451億228万-5.83%12.910.67
07/251,5351,5451,4931,506-1.89%102,200457億4009万-4.74%13.090.68
07/241,5601,5751,5321,535-1.92%38,400466億2087万-3.09%13.350.69
07/231,5501,5971,5501,565+1.49%46,500475億3203万-1.32%13.610.7
07/221,5801,5961,5421,542-2.41%26,100468億3348万-2.65%13.410.69
07/191,6051,6051,5621,580-1.25%41,900479億8761万-0.25%13.740.71
07/181,6051,6241,5981,600-0.56%59,900485億9505万+1.33%13.910.72
07/171,5901,6161,5891,609+1.71%41,400488億6839万+2.16%13.990.72
07/161,5691,5951,5671,582+2%35,300480億4835万+0.64%13.750.71
07/121,5531,5711,5401,551-0.51%27,700471億682万-1.21%13.490.7
07/111,5841,5841,5511,559-0.38%24,700473億4980万-0.7%13.550.7
07/101,5631,5701,5511,565+0.97%41,400475億3203万-0.25%13.610.7
07/091,5301,5611,5291,550+1.31%45,200470億7645万-1.15%13.480.7
07/081,5611,5621,5301,530-1.29%28,700464億6901万-2.36%13.30.69
07/051,5821,5861,5461,550-2.64%41,800470億7645万-1.27%13.480.7
07/041,6121,6191,5821,592-1.18%41,600483億5207万+1.21%13.840.72
07/031,6181,6291,6041,611-0.98%29,900489億2914万+2.61%14.010.72
07/021,6441,6441,6151,627-0.49%40,000494億1509万+3.9%14.150.73
07/011,6221,6481,6131,635+0.86%43,000496億5806万+4.74%14.220.74
06/281,6211,6211,6051,6210%27,200492億3286万+4.18%14.090.73
06/271,6331,6371,6121,621-0.73%42,600492億3286万+4.45%14.090.73
06/261,6251,6451,6221,633+0.68%64,600495億9732万+5.49%14.20.73
06/251,5991,6261,5871,622+2.4%82,500492億6323万+5.19%14.10.73
06/241,5621,5891,5571,584+1.02%56,800481億910万+3.06%13.770.71
06/211,5851,5991,5541,568-1.07%89,600476億2315万+2.22%13.630.7
06/201,5991,6321,5751,585-0.38%74,100481億3947万+3.39%13.780.71
06/191,5801,6051,5771,591+1.66%76,500483億2170万+4.05%13.830.72
06/181,5421,5661,5421,565+2.42%64,900475億3203万+2.76%13.610.7
06/171,5151,5411,5001,528-0.46%53,300464億827万+0.73%13.290.69
06/141,4771,5521,4721,535+4.42%90,200466億2087万+1.39%13.350.69
06/131,5021,5071,4631,470-2.07%53,400446億4670万-2.71%12.780.66
06/121,5201,5351,4951,501-1.25%59,700455億8823万-0.6%13.050.67
06/111,5301,5421,5171,520-1.36%30,800461億6530万+0.86%13.220.68
06/101,5271,5411,5151,541-0.06%23,000468億311万+2.66%13.40.69
06/071,5431,5451,5281,542-0.06%28,800468億3348万+3.7%13.410.69
06/061,5301,5501,5221,543+1.05%56,600468億6385万+4.68%13.420.69
06/051,5391,5471,5131,527-0.78%81,600463億7790万+4.59%13.280.69
06/041,5951,6001,5371,539-4.35%97,600467億4236万+6.36%13.380.69
06/031,6111,6391,6071,609+0.12%116,100488億6839万+12.28%13.990.72
05/311,5431,6081,5411,607+4.62%158,500488億765万+13.49%13.970.72
05/301,4881,5371,4821,536+2.67%86,800466億5125万+9.71%13.350.69
05/291,5111,5241,4921,496-0.99%51,900454億3637万+8.01%13.010.67
05/281,5201,5331,5031,511+0.13%56,300458億9195万+10.37%13.140.68
05/271,5221,5241,4941,509-0.85%69,300458億3120万+11.53%13.120.68
05/241,5141,5431,5141,522-0.07%107,400462億2604万+13.92%13.230.68
05/231,4561,5231,4381,523+3.82%157,100462億5641万+15.38%13.240.68
05/221,4871,5011,4611,467-1.87%85,100445億5558万+12.41%12.750.66
05/211,5231,5301,4871,495-1.84%95,800454億600万+15.71%130.67
05/201,5601,5681,5131,523-1.17%128,400462億5641万+19.17%13.240.68
05/171,4811,5421,4761,541+4.55%167,100468億311万+22.01%13.40.69
05/161,4551,4901,4391,474+1.73%97,400447億6819万+18.11%12.820.66
05/151,4231,4541,4191,449+1.97%63,300440億889万+17.33%12.60.65
05/141,4421,4491,4151,421-1.46%83,300431億5848万+16.28%12.350.64
05/131,4471,4631,4151,442-1.44%202,700437億9629万+19.08%12.540.65
05/101,4571,4881,4421,463+0.76%160,700444億3410万+22.02%12.720.66
05/091,4001,4561,3931,452+2.83%279,400441億1万+22.43%12.620.65
05/081,3781,4291,3601,412+2.17%539,600428億8513万+20.27%12.280.63
05/071,2151,3951,1841,382+15.36%1,249,100419億7397万+18.63%12.020.62
05/021,2041,2161,1951,198-0.33%39,000363億8554万+3.54%10.420.54
05/011,2031,2051,1921,202-0.58%39,400365億703万+3.8%10.450.54
04/301,1961,2091,1901,209+2.03%79,100367億1963万+4.31%10.510.54
04/261,1821,1851,1641,185-0.75%48,700359億9071万+2.16%10.30.53
04/251,1851,2011,1841,194+0.42%39,500362億6405万+2.75%10.380.54
04/241,2001,2001,1751,189-0.92%71,200361億1219万+2.15%10.340.53

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
1,167
9/28
542
3/13
425,000
2/1
--+17.76%
5/7
-25.09%
2/6
2009年
3月期
1,020
6/5

6/4
500
10/31

10/29
233,000
5/12
--+28.37%
5/12
-24.11%
10/16
2010年
3月期
923
12/21
541
4/14
224,000
4/15
--+13.96%
7/24
-9.65%
2/1
2011年
3月期
864
4/22
471
11/1

10/29
269,900
12/16
229億2624万124億9798万+13.57%
12/16
-20.79%
5/26
2012年
3月期
642
4/1
470
12/16

12/15

他2件
111,800
4/18
170億3547万124億7145万+5.77%
2/15
-7.71%
8/8
2013年
3月期
600
3/14
480
5/29
162,500
3/1
159億2100万127億3680万+7.41%
8/22
-6.11%
10/10
2014年
3月期
666
3/31
499
6/7
189,000
9/25
176億7264万132億4096万+8%
2/24
-8.43%
6/7
2015年
3月期
715
7/29
581
5/22
157,600
9/25
189億7288万154億1713万+14.09%
5/8
-9.5%
10/23
2016年
3月期
1,310
8/18
655
4/2
538,600
8/3
347億6151万173億8075万+24%
5/18
-17.36%
9/8
2017年
3月期
1,260
3/31
670
6/24
229,400
10/28
382億6860万203億4917万+16.57%
5/8
-10.79%
6/14
2018年
3月期
2,569
12/28
1,072
4/13
748,600
9/15
780億2543万325億5868万+18.78%
8/4
-15.38%
2/13
2019年
3月期
2,464
4/27
1,065
2/15
345,200
7/18
748億3638万323億4608万+9.28%
3/20
-17.8%
12/25
2020年
3月期
1,761
2/7
909
3/19
222,000
3/19
534億8492万276億806万+17.73%
4/8
-31.1%
3/19
2021年
3月期
1,880
9/30

9/29
1,345
4/3
207,500
9/28
570億9918万408億5021万+12.79%
9/29
-14.38%
10/30
2022年
3月期
1,482
4/7
917
12/6
880,700
6/7
450億1116万278億5103万+6.18%
1/5
-14.82%
5/25
2023年
3月期
1,123
7/27
952
5/12
324,500
10/28
341億765万289億1405万+5.95%
7/11
-4.16%
5/12
2024年
3月期
1,296
2/20
1,031
4/6
280,900
1/31
393億6199万313億1343万+18.63%
5/7
-8.15%
4/17
最新1,492
2024/9/18
50,200453億1488万-0.67%
1,502

年間値上がり率

1984/12/28 vs 1983/12/26
42%(1.42倍)
1985/12/28 vs 1984/12/28
33%(1.33倍)
1986/12/27 vs 1985/12/28
70%(1.7倍)
1987/12/28 vs 1986/12/27
50%(1.5倍)
1988/12/26 vs 1987/12/28
-13%(0.87倍)
1989/12/29 vs 1988/12/26
36%(1.36倍)
1990/12/28 vs 1989/12/29
-37%(0.63倍)
1991/12/26 vs 1990/12/28
32%(1.32倍)
1992/12/30 vs 1991/12/26
-26%(0.74倍)
1993/12/28 vs 1992/12/30
4%(1.04倍)
1994/12/30 vs 1993/12/28
29%(1.29倍)
1995/12/27 vs 1994/12/30
5%(1.05倍)
1996/12/26 vs 1995/12/27
-15%(0.85倍)
1997/12/30 vs 1996/12/26
-52%(0.48倍)
1998/12/25 vs 1997/12/30
68%(1.68倍)
1999/12/28 vs 1998/12/25
9%(1.09倍)
2000/12/29 vs 1999/12/28
-17%(0.83倍)
2001/12/28 vs 2000/12/29
-3%(0.97倍)
2002/12/27 vs 2001/12/28
-25%(0.75倍)
2003/12/30 vs 2002/12/27
14%(1.14倍)
2004/12/30 vs 2003/12/30
5%(1.05倍)
2005/12/29 vs 2004/12/30
58%(1.58倍)
2006/12/29 vs 2005/12/29
2%(1.02倍)
2007/12/28 vs 2006/12/29
20%(1.2倍)
2008/12/30 vs 2007/12/28
-28%(0.72倍)
2009/12/30 vs 2008/12/30
26%(1.26倍)
2010/12/30 vs 2009/12/30
-38%(0.62倍)
2011/12/30 vs 2010/12/30
-10%(0.9倍)
2012/12/28 vs 2011/12/30
5%(1.05倍)
2013/12/30 vs 2012/12/28
12%(1.12倍)
2014/12/30 vs 2013/12/30
18%(1.18倍)
2015/12/30 vs 2014/12/30
42%(1.42倍)
2016/12/30 vs 2015/12/30
4%(1.04倍)
2017/12/29 vs 2016/12/30
146%(2.46倍)
2018/12/28 vs 2017/12/29
-51%(0.49倍)
2019/12/30 vs 2018/12/28
32%(1.32倍)
2020/12/30 vs 2019/12/30
-14%(0.86倍)
2021/12/30 vs 2020/12/30
-30%(0.7倍)
2022/12/30 vs 2021/12/30
10%(1.1倍)
2023/12/29 vs 2022/12/30
1%(1.01倍)
2024/09/18 vs 2023/12/29
36%(1.36倍)
過去安値
181円(1983/09/19)
724%(8.24倍)
1,492円(9/18)