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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 1,027 | 1,036 | 1,020 | 1,020 | -11 | -1.1% | 37,500 |
| 2023/03/17 | 1,034 | 1,036 | 1,029 | 1,031 | ±0 | ±0% | 41,800 |
| 2023/03/16 | 1,023 | 1,034 | 1,018 | 1,031 | -10 | -1% | 52,300 |
| 2023/03/15 | 1,036 | 1,044 | 1,036 | 1,041 | +7 | +0.7% | 36,800 |
| 2023/03/14 | 1,022 | 1,045 | 1,012 | 1,034 | -6 | -0.6% | 86,400 |
| 2023/03/13 | 1,046 | 1,046 | 1,022 | 1,040 | -11 | -1% | 57,600 |
| 2023/03/10 | 1,060 | 1,065 | 1,051 | 1,051 | -17 | -1.6% | 60,800 |
| 2023/03/09 | 1,058 | 1,070 | 1,057 | 1,068 | +20 | +1.9% | 30,900 |
| 2023/03/08 | 1,054 | 1,059 | 1,044 | 1,048 | -9 | -0.9% | 29,200 |
| 2023/03/07 | 1,050 | 1,059 | 1,049 | 1,057 | +8 | +0.8% | 39,700 |
| 2023/03/06 | 1,046 | 1,051 | 1,040 | 1,049 | +6 | +0.6% | 35,500 |
| 2023/03/03 | 1,047 | 1,048 | 1,040 | 1,043 | +3 | +0.3% | 40,400 |
| 2023/03/02 | 1,045 | 1,048 | 1,035 | 1,040 | -3 | -0.3% | 23,000 |
| 2023/03/01 | 1,047 | 1,049 | 1,038 | 1,043 | -4 | -0.4% | 26,300 |
| 2023/02/28 | 1,055 | 1,055 | 1,043 | 1,047 | -7 | -0.7% | 22,600 |
| 2023/02/27 | 1,050 | 1,054 | 1,048 | 1,054 | +10 | +1% | 28,800 |
| 2023/02/24 | 1,040 | 1,047 | 1,040 | 1,044 | +7 | +0.7% | 25,900 |
| 2023/02/22 | 1,040 | 1,040 | 1,031 | 1,037 | -6 | -0.6% | 17,700 |
| 2023/02/21 | 1,033 | 1,046 | 1,033 | 1,043 | +7 | +0.7% | 19,300 |
| 2023/02/20 | 1,035 | 1,042 | 1,033 | 1,036 | +8 | +0.8% | 34,200 |
| 2023/02/17 | 1,021 | 1,031 | 1,021 | 1,028 | -2 | -0.2% | 35,600 |
| 2023/02/16 | 1,038 | 1,039 | 1,025 | 1,030 | -3 | -0.3% | 25,900 |
| 2023/02/15 | 1,040 | 1,042 | 1,033 | 1,033 | -7 | -0.7% | 15,700 |
| 2023/02/14 | 1,036 | 1,042 | 1,035 | 1,040 | +8 | +0.8% | 22,700 |
| 2023/02/13 | 1,027 | 1,035 | 1,026 | 1,032 | +6 | +0.6% | 23,400 |
| 2023/02/10 | 1,020 | 1,031 | 1,020 | 1,026 | -1 | -0.1% | 24,500 |
| 2023/02/09 | 1,027 | 1,030 | 1,026 | 1,027 | +1 | +0.1% | 12,600 |
| 2023/02/08 | 1,023 | 1,028 | 1,021 | 1,026 | +1 | +0.1% | 19,200 |
| 2023/02/07 | 1,025 | 1,029 | 1,020 | 1,025 | -2 | -0.2% | 12,100 |
| 2023/02/06 | 1,029 | 1,030 | 1,017 | 1,027 | +3 | +0.3% | 38,400 |
| 2023/02/03 | 1,026 | 1,028 | 1,021 | 1,024 | -3 | -0.3% | 31,300 |
| 2023/02/02 | 1,049 | 1,049 | 1,027 | 1,027 | -6 | -0.6% | 24,300 |
| 2023/02/01 | 1,044 | 1,050 | 1,032 | 1,033 | -2 | -0.2% | 26,100 |
| 2023/01/31 | 1,047 | 1,050 | 1,029 | 1,035 | -9 | -0.9% | 63,300 |
| 2023/01/30 | 1,030 | 1,046 | 1,030 | 1,044 | +11 | +1.1% | 66,300 |
| 2023/01/27 | 1,035 | 1,039 | 1,031 | 1,033 | -2 | -0.2% | 30,000 |
| 2023/01/26 | 1,035 | 1,045 | 1,032 | 1,035 | ±0 | ±0% | 20,400 |
| 2023/01/25 | 1,044 | 1,045 | 1,035 | 1,035 | -7 | -0.7% | 31,200 |
| 2023/01/24 | 1,050 | 1,050 | 1,040 | 1,042 | +3 | +0.3% | 44,300 |
| 2023/01/23 | 1,039 | 1,044 | 1,032 | 1,039 | +7 | +0.7% | 31,300 |
| 2023/01/20 | 1,024 | 1,038 | 1,024 | 1,032 | +8 | +0.8% | 19,100 |
| 2023/01/19 | 1,025 | 1,030 | 1,020 | 1,024 | -6 | -0.6% | 23,400 |
| 2023/01/18 | 1,028 | 1,033 | 1,024 | 1,030 | +5 | +0.5% | 35,100 |
| 2023/01/17 | 1,021 | 1,030 | 1,019 | 1,025 | +7 | +0.7% | 24,400 |
| 2023/01/16 | 1,017 | 1,024 | 1,016 | 1,018 | -3 | -0.3% | 24,900 |
| 2023/01/13 | 1,019 | 1,028 | 1,016 | 1,021 | +2 | +0.2% | 40,500 |
| 2023/01/12 | 1,016 | 1,029 | 1,015 | 1,019 | -3 | -0.3% | 41,100 |
| 2023/01/11 | 1,028 | 1,030 | 1,015 | 1,022 | +1 | +0.1% | 31,500 |
| 2023/01/10 | 1,048 | 1,048 | 1,019 | 1,021 | -16 | -1.5% | 50,100 |
| 2023/01/06 | 1,047 | 1,056 | 1,033 | 1,037 | -18 | -1.7% | 38,400 |
551～
600
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
