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 |
|---|---|---|---|---|---|---|---|
| 2023/06/02 | 1,073 | 1,078 | 1,064 | 1,068 | +3 | +0.3% | 41,300 |
| 2023/06/01 | 1,059 | 1,077 | 1,059 | 1,065 | +7 | +0.7% | 36,000 |
| 2023/05/31 | 1,071 | 1,073 | 1,053 | 1,058 | -22 | -2% | 121,500 |
| 2023/05/30 | 1,094 | 1,097 | 1,074 | 1,080 | -18 | -1.6% | 65,300 |
| 2023/05/29 | 1,098 | 1,110 | 1,094 | 1,098 | +4 | +0.4% | 41,200 |
| 2023/05/26 | 1,101 | 1,106 | 1,089 | 1,094 | -7 | -0.6% | 57,900 |
| 2023/05/25 | 1,106 | 1,109 | 1,095 | 1,101 | -5 | -0.5% | 60,500 |
| 2023/05/24 | 1,117 | 1,117 | 1,104 | 1,106 | -10 | -0.9% | 58,100 |
| 2023/05/23 | 1,104 | 1,125 | 1,104 | 1,116 | +11 | +1% | 75,700 |
| 2023/05/22 | 1,097 | 1,107 | 1,097 | 1,105 | +8 | +0.7% | 37,900 |
| 2023/05/19 | 1,094 | 1,098 | 1,086 | 1,097 | +3 | +0.3% | 29,900 |
| 2023/05/18 | 1,106 | 1,106 | 1,081 | 1,094 | -8 | -0.7% | 65,200 |
| 2023/05/17 | 1,110 | 1,110 | 1,096 | 1,102 | -5 | -0.5% | 49,400 |
| 2023/05/16 | 1,100 | 1,108 | 1,087 | 1,107 | +15 | +1.4% | 45,000 |
| 2023/05/15 | 1,087 | 1,100 | 1,087 | 1,092 | +6 | +0.6% | 49,200 |
| 2023/05/12 | 1,080 | 1,090 | 1,074 | 1,086 | -1 | -0.1% | 78,400 |
| 2023/05/11 | 1,099 | 1,099 | 1,085 | 1,087 | -6 | -0.5% | 33,100 |
| 2023/05/10 | 1,088 | 1,103 | 1,073 | 1,093 | +5 | +0.5% | 116,000 |
| 2023/05/09 | 1,087 | 1,088 | 1,066 | 1,088 | +8 | +0.7% | 117,200 |
| 2023/05/08 | 1,115 | 1,121 | 1,064 | 1,080 | -26 | -2.4% | 194,000 |
| 2023/05/02 | 1,122 | 1,123 | 1,097 | 1,106 | -9 | -0.8% | 42,200 |
| 2023/05/01 | 1,116 | 1,122 | 1,098 | 1,115 | +2 | +0.2% | 64,500 |
| 2023/04/28 | 1,094 | 1,113 | 1,094 | 1,113 | +30 | +2.8% | 103,700 |
| 2023/04/27 | 1,063 | 1,087 | 1,063 | 1,083 | +25 | +2.4% | 72,900 |
| 2023/04/26 | 1,065 | 1,070 | 1,058 | 1,058 | -10 | -0.9% | 22,500 |
| 2023/04/25 | 1,067 | 1,077 | 1,067 | 1,068 | +1 | +0.1% | 39,200 |
| 2023/04/24 | 1,060 | 1,070 | 1,059 | 1,067 | +9 | +0.9% | 33,800 |
| 2023/04/21 | 1,060 | 1,070 | 1,053 | 1,058 | -4 | -0.4% | 32,300 |
| 2023/04/20 | 1,050 | 1,066 | 1,050 | 1,062 | +9 | +0.9% | 20,100 |
| 2023/04/19 | 1,053 | 1,058 | 1,049 | 1,053 | -10 | -0.9% | 41,100 |
| 2023/04/18 | 1,054 | 1,063 | 1,037 | 1,063 | +20 | +1.9% | 62,200 |
| 2023/04/17 | 1,055 | 1,060 | 1,042 | 1,043 | -12 | -1.1% | 34,400 |
| 2023/04/14 | 1,051 | 1,057 | 1,050 | 1,055 | +3 | +0.3% | 26,800 |
| 2023/04/13 | 1,043 | 1,054 | 1,040 | 1,052 | +9 | +0.9% | 30,800 |
| 2023/04/12 | 1,045 | 1,048 | 1,040 | 1,043 | +3 | +0.3% | 24,700 |
| 2023/04/11 | 1,043 | 1,049 | 1,034 | 1,040 | +2 | +0.2% | 32,400 |
| 2023/04/10 | 1,039 | 1,044 | 1,036 | 1,038 | -1 | -0.1% | 18,000 |
| 2023/04/07 | 1,032 | 1,046 | 1,032 | 1,039 | +3 | +0.3% | 29,800 |
| 2023/04/06 | 1,032 | 1,048 | 1,031 | 1,036 | -3 | -0.3% | 30,800 |
| 2023/04/05 | 1,065 | 1,065 | 1,039 | 1,039 | -31 | -2.9% | 47,000 |
| 2023/04/04 | 1,065 | 1,073 | 1,056 | 1,070 | +5 | +0.5% | 53,000 |
| 2023/04/03 | 1,054 | 1,068 | 1,045 | 1,065 | +21 | +2% | 41,700 |
| 2023/03/31 | 1,050 | 1,053 | 1,010 | 1,044 | -5 | -0.5% | 63,600 |
| 2023/03/30 | 1,043 | 1,049 | 1,037 | 1,049 | -12 | -1.1% | 47,100 |
| 2023/03/29 | 1,049 | 1,065 | 1,048 | 1,061 | +16 | +1.5% | 172,400 |
| 2023/03/28 | 1,046 | 1,055 | 1,042 | 1,045 | +3 | +0.3% | 50,100 |
| 2023/03/27 | 1,045 | 1,047 | 1,040 | 1,042 | +6 | +0.6% | 45,600 |
| 2023/03/24 | 1,033 | 1,038 | 1,031 | 1,036 | +1 | +0.1% | 52,600 |
| 2023/03/23 | 1,023 | 1,036 | 1,023 | 1,035 | +4 | +0.4% | 28,100 |
| 2023/03/22 | 1,037 | 1,037 | 1,023 | 1,031 | +11 | +1.1% | 34,100 |
501～
550
件表示中 / 6977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 | 157,600円 | +1.0% | +16.3% | 3.81% | 11.35倍 | 0.69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 |
| 湖池屋 | 469,500円 | +7.1% | +2.1% | 1.17% | 18.55倍 | 2.63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 |
| フジッコ | 160,800円 | +2.5% | +22.3% | 2.86% | 33.91倍 | 0.67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 |
| 北海コカ | 351,500円 | +1.8% | +10.9% | 0.85% | 30.86倍 | 1.14倍 |
|
北海道地盤。大日本印刷の子会社で地元有力企業も出資。コカブランドの道内限定商品も展開 |
| 丸大食 | 178,500円 | +2.1% | +5.7% | 3.08% | 9.10倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
