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 |
|---|---|---|---|---|---|---|---|
| 2022/08/05 | 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 |
| 2022/08/01 | 1,110 | 1,114 | 1,093 | 1,107 | +13 | +1.2% | 48,700 |
| 2022/07/29 | 1,111 | 1,111 | 1,063 | 1,094 | -17 | -1.5% | 88,600 |
| 2022/07/28 | 1,114 | 1,115 | 1,101 | 1,111 | -3 | -0.3% | 43,900 |
| 2022/07/27 | 1,100 | 1,123 | 1,100 | 1,114 | +9 | +0.8% | 40,000 |
| 2022/07/26 | 1,109 | 1,109 | 1,095 | 1,105 | +1 | +0.1% | 39,300 |
| 2022/07/25 | 1,095 | 1,104 | 1,092 | 1,104 | +13 | +1.2% | 38,200 |
| 2022/07/22 | 1,095 | 1,098 | 1,087 | 1,091 | -8 | -0.7% | 34,100 |
| 2022/07/21 | 1,089 | 1,099 | 1,083 | 1,099 | +10 | +0.9% | 35,400 |
| 2022/07/20 | 1,083 | 1,090 | 1,078 | 1,089 | +10 | +0.9% | 41,200 |
| 2022/07/19 | 1,083 | 1,083 | 1,066 | 1,079 | -1 | -0.1% | 38,300 |
| 2022/07/15 | 1,079 | 1,084 | 1,067 | 1,080 | +11 | +1% | 27,100 |
| 2022/07/14 | 1,065 | 1,069 | 1,054 | 1,069 | -1 | -0.1% | 30,700 |
| 2022/07/13 | 1,084 | 1,084 | 1,066 | 1,070 | +2 | +0.2% | 23,100 |
| 2022/07/12 | 1,094 | 1,094 | 1,066 | 1,068 | -26 | -2.4% | 47,200 |
| 2022/07/11 | 1,064 | 1,095 | 1,064 | 1,094 | +31 | +2.9% | 77,000 |
| 2022/07/08 | 1,052 | 1,073 | 1,050 | 1,063 | +8 | +0.8% | 76,000 |
| 2022/07/07 | 1,051 | 1,057 | 1,046 | 1,055 | +7 | +0.7% | 47,000 |
| 2022/07/06 | 1,051 | 1,054 | 1,037 | 1,048 | -1 | -0.1% | 41,500 |
| 2022/07/05 | 1,043 | 1,052 | 1,040 | 1,049 | +2 | +0.2% | 30,000 |
| 2022/07/04 | 1,047 | 1,048 | 1,040 | 1,047 | +14 | +1.4% | 30,100 |
| 2022/07/01 | 1,047 | 1,051 | 1,024 | 1,033 | -13 | -1.2% | 49,600 |
| 2022/06/30 | 1,053 | 1,057 | 1,044 | 1,046 | -3 | -0.3% | 41,000 |
| 2022/06/29 | 1,050 | 1,064 | 1,045 | 1,049 | -6 | -0.6% | 69,000 |
| 2022/06/28 | 1,038 | 1,055 | 1,038 | 1,055 | +9 | +0.9% | 43,600 |
| 2022/06/27 | 1,050 | 1,052 | 1,037 | 1,046 | +4 | +0.4% | 29,200 |
| 2022/06/24 | 1,048 | 1,048 | 1,036 | 1,042 | -1 | -0.1% | 34,800 |
| 2022/06/23 | 1,020 | 1,044 | 1,020 | 1,043 | +25 | +2.5% | 75,500 |
| 2022/06/22 | 1,004 | 1,018 | 1,004 | 1,018 | +15 | +1.5% | 49,100 |
| 2022/06/21 | 1,005 | 1,007 | 996 | 1,003 | +6 | +0.6% | 30,700 |
| 2022/06/20 | 1,010 | 1,010 | 991 | 997 | -9 | -0.9% | 35,200 |
| 2022/06/17 | 990 | 1,014 | 988 | 1,006 | -3 | -0.3% | 70,600 |
| 2022/06/16 | 1,000 | 1,011 | 1,000 | 1,009 | +20 | +2% | 34,200 |
| 2022/06/15 | 1,002 | 1,004 | 989 | 989 | -13 | -1.3% | 65,200 |
| 2022/06/14 | 1,020 | 1,020 | 1,002 | 1,002 | -20 | -2% | 57,200 |
| 2022/06/13 | 1,020 | 1,030 | 1,015 | 1,022 | +6 | +0.6% | 35,200 |
| 2022/06/10 | 1,027 | 1,027 | 1,016 | 1,016 | -12 | -1.2% | 54,800 |
| 2022/06/09 | 1,030 | 1,038 | 1,023 | 1,028 | -1 | -0.1% | 34,900 |
| 2022/06/08 | 1,021 | 1,035 | 1,021 | 1,029 | +3 | +0.3% | 37,400 |
| 2022/06/07 | 1,025 | 1,028 | 1,020 | 1,026 | +8 | +0.8% | 40,900 |
| 2022/06/06 | 1,015 | 1,020 | 1,015 | 1,018 | -4 | -0.4% | 31,100 |
| 2022/06/03 | 1,038 | 1,040 | 1,020 | 1,022 | -16 | -1.5% | 55,400 |
| 2022/06/02 | 1,044 | 1,044 | 1,022 | 1,038 | -10 | -1% | 46,100 |
| 2022/06/01 | 1,035 | 1,048 | 1,034 | 1,048 | +22 | +2.1% | 114,400 |
| 2022/05/31 | 1,031 | 1,035 | 1,024 | 1,026 | +8 | +0.8% | 57,700 |
| 2022/05/30 | 1,030 | 1,039 | 1,018 | 1,018 | -2 | -0.2% | 77,600 |
| 2022/05/27 | 1,035 | 1,035 | 1,014 | 1,020 | +2 | +0.2% | 29,800 |
701～
750
件表示中 / 6976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 | 157,400円 | +1.0% | +16.3% | 3.81% | 11.33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 | 465,500円 | +7.1% | +2.1% | 1.18% | 18.39倍 | 2.61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 | 160,400円 | +2.5% | +22.3% | 2.87% | 33.82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 |
| 北海コカ | 350,500円 | +1.8% | +10.9% | 0.86% | 30.77倍 | 1.13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 | 177,900円 | +2.1% | +5.7% | 3.09% | 9.08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 |
市場注目の銘柄
チャート関連のコラム
