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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 1,046 | 1,052 | 1,033 | 1,033 | +10 | +1% | 53,200 |
| 2022/10/13 | 1,022 | 1,030 | 1,020 | 1,023 | -1 | -0.1% | 37,500 |
| 2022/10/12 | 1,038 | 1,045 | 1,024 | 1,024 | -2 | -0.2% | 46,600 |
| 2022/10/11 | 1,041 | 1,056 | 1,024 | 1,026 | -31 | -2.9% | 66,700 |
| 2022/10/07 | 1,049 | 1,058 | 1,045 | 1,057 | +5 | +0.5% | 39,300 |
| 2022/10/06 | 1,055 | 1,069 | 1,052 | 1,052 | -3 | -0.3% | 51,500 |
| 2022/10/05 | 1,062 | 1,064 | 1,049 | 1,055 | ±0 | ±0% | 38,100 |
| 2022/10/04 | 1,037 | 1,059 | 1,037 | 1,055 | +32 | +3.1% | 50,500 |
| 2022/10/03 | 1,042 | 1,042 | 1,013 | 1,023 | -19 | -1.8% | 71,800 |
| 2022/09/30 | 1,047 | 1,055 | 1,035 | 1,042 | -12 | -1.1% | 56,900 |
| 2022/09/29 | 1,044 | 1,058 | 1,044 | 1,054 | -1 | -0.1% | 69,900 |
| 2022/09/28 | 1,053 | 1,055 | 1,039 | 1,055 | -3 | -0.3% | 218,500 |
| 2022/09/27 | 1,064 | 1,068 | 1,053 | 1,058 | +6 | +0.6% | 66,500 |
| 2022/09/26 | 1,056 | 1,064 | 1,052 | 1,052 | -7 | -0.7% | 95,100 |
| 2022/09/22 | 1,063 | 1,067 | 1,054 | 1,059 | -4 | -0.4% | 110,200 |
| 2022/09/21 | 1,071 | 1,077 | 1,063 | 1,063 | -20 | -1.8% | 43,200 |
| 2022/09/20 | 1,060 | 1,084 | 1,060 | 1,083 | +27 | +2.6% | 49,000 |
| 2022/09/16 | 1,065 | 1,068 | 1,052 | 1,056 | -9 | -0.8% | 60,000 |
| 2022/09/15 | 1,060 | 1,071 | 1,060 | 1,065 | +5 | +0.5% | 50,000 |
| 2022/09/14 | 1,055 | 1,070 | 1,051 | 1,060 | -8 | -0.7% | 47,300 |
| 2022/09/13 | 1,066 | 1,080 | 1,058 | 1,068 | -10 | -0.9% | 64,400 |
| 2022/09/12 | 1,085 | 1,091 | 1,071 | 1,078 | -5 | -0.5% | 37,000 |
| 2022/09/09 | 1,089 | 1,096 | 1,080 | 1,083 | -5 | -0.5% | 53,700 |
| 2022/09/08 | 1,069 | 1,088 | 1,067 | 1,088 | +34 | +3.2% | 48,400 |
| 2022/09/07 | 1,065 | 1,066 | 1,051 | 1,054 | -14 | -1.3% | 43,400 |
| 2022/09/06 | 1,081 | 1,083 | 1,065 | 1,068 | -9 | -0.8% | 58,600 |
| 2022/09/05 | 1,082 | 1,084 | 1,069 | 1,077 | -7 | -0.6% | 47,400 |
| 2022/09/02 | 1,082 | 1,085 | 1,073 | 1,084 | +10 | +0.9% | 35,200 |
| 2022/09/01 | 1,076 | 1,085 | 1,074 | 1,074 | -2 | -0.2% | 34,200 |
| 2022/08/31 | 1,077 | 1,090 | 1,076 | 1,076 | -14 | -1.3% | 20,400 |
| 2022/08/30 | 1,091 | 1,096 | 1,086 | 1,090 | +14 | +1.3% | 24,600 |
| 2022/08/29 | 1,078 | 1,085 | 1,076 | 1,076 | -9 | -0.8% | 39,100 |
| 2022/08/26 | 1,102 | 1,102 | 1,085 | 1,085 | -9 | -0.8% | 24,900 |
| 2022/08/25 | 1,088 | 1,101 | 1,088 | 1,094 | +7 | +0.6% | 21,400 |
| 2022/08/24 | 1,097 | 1,097 | 1,085 | 1,087 | -9 | -0.8% | 50,600 |
| 2022/08/23 | 1,090 | 1,103 | 1,089 | 1,096 | -1 | -0.1% | 24,100 |
| 2022/08/22 | 1,089 | 1,099 | 1,080 | 1,097 | +4 | +0.4% | 37,500 |
| 2022/08/19 | 1,105 | 1,108 | 1,093 | 1,093 | -12 | -1.1% | 34,700 |
| 2022/08/18 | 1,102 | 1,106 | 1,097 | 1,105 | -2 | -0.2% | 30,300 |
| 2022/08/17 | 1,106 | 1,108 | 1,101 | 1,107 | +7 | +0.6% | 32,800 |
| 2022/08/16 | 1,110 | 1,110 | 1,100 | 1,100 | -12 | -1.1% | 29,200 |
| 2022/08/15 | 1,110 | 1,115 | 1,102 | 1,112 | +8 | +0.7% | 36,100 |
| 2022/08/12 | 1,104 | 1,109 | 1,096 | 1,104 | +4 | +0.4% | 53,500 |
| 2022/08/10 | 1,109 | 1,112 | 1,089 | 1,100 | -9 | -0.8% | 61,100 |
| 2022/08/09 | 1,119 | 1,120 | 1,104 | 1,109 | -8 | -0.7% | 38,100 |
| 2022/08/08 | 1,104 | 1,118 | 1,103 | 1,117 | +14 | +1.3% | 44,100 |
| 2022/08/05 | 1,102 | 1,104 | 1,094 | 1,103 | +5 | +0.5% | 51,500 |
| 2022/08/04 | 1,100 | 1,105 | 1,090 | 1,098 | +5 | +0.5% | 64,000 |
| 2022/08/03 | 1,093 | 1,094 | 1,067 | 1,093 | ±0 | ±0% | 77,800 |
| 2022/08/02 | 1,110 | 1,110 | 1,085 | 1,093 | -14 | -1.3% | 55,700 |
651～
700
件表示中 / 6972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 | 154,700円 | +1.0% | +16.3% | 3.88% | 11.14倍 | 0.68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 | 158,700円 | +2.5% | +22.3% | 2.90% | 33.47倍 | 0.66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 |
| 丸大食 | 177,100円 | +2.1% | +5.7% | 3.11% | 9.03倍 | 0.65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 |
| 北海コカ | 341,500円 | +1.8% | +10.9% | 0.88% | 29.98倍 | 1.10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 |
市場注目の銘柄
チャート関連のコラム
