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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 1,024 | 1,043 | 1,021 | 1,041 | +20 | +2% | 75,200 |
| 2022/05/20 | 1,013 | 1,021 | 1,002 | 1,021 | +8 | +0.8% | 46,400 |
| 2022/05/19 | 1,001 | 1,014 | 996 | 1,013 | -8 | -0.8% | 67,700 |
| 2022/05/18 | 1,029 | 1,029 | 1,009 | 1,021 | +2 | +0.2% | 43,000 |
| 2022/05/17 | 1,020 | 1,034 | 1,016 | 1,019 | -1 | -0.1% | 97,900 |
| 2022/05/16 | 989 | 1,023 | 977 | 1,020 | +40 | +4.1% | 156,400 |
| 2022/05/13 | 955 | 980 | 953 | 980 | +25 | +2.6% | 41,500 |
| 2022/05/12 | 966 | 968 | 952 | 955 | -18 | -1.8% | 51,100 |
| 2022/05/11 | 986 | 989 | 966 | 973 | -18 | -1.8% | 66,400 |
| 2022/05/10 | 1,008 | 1,012 | 981 | 991 | -21 | -2.1% | 87,000 |
| 2022/05/09 | 1,018 | 1,022 | 985 | 1,012 | -9 | -0.9% | 97,900 |
| 2022/05/06 | 1,018 | 1,024 | 1,015 | 1,021 | -1 | -0.1% | 33,000 |
| 2022/05/02 | 1,020 | 1,025 | 1,016 | 1,022 | -1 | -0.1% | 35,600 |
| 2022/04/28 | 990 | 1,026 | 990 | 1,023 | +33 | +3.3% | 59,200 |
| 2022/04/27 | 1,013 | 1,022 | 971 | 990 | -30 | -2.9% | 108,900 |
| 2022/04/26 | 1,023 | 1,025 | 1,013 | 1,020 | -1 | -0.1% | 55,800 |
| 2022/04/25 | 1,019 | 1,025 | 1,013 | 1,021 | +2 | +0.2% | 40,100 |
| 2022/04/22 | 1,007 | 1,026 | 999 | 1,019 | +2 | +0.2% | 54,500 |
| 2022/04/21 | 1,010 | 1,024 | 1,008 | 1,017 | +8 | +0.8% | 54,900 |
| 2022/04/20 | 994 | 1,009 | 992 | 1,009 | +25 | +2.5% | 57,800 |
| 2022/04/19 | 982 | 993 | 982 | 984 | +2 | +0.2% | 32,900 |
| 2022/04/18 | 987 | 988 | 975 | 982 | -5 | -0.5% | 33,100 |
| 2022/04/15 | 994 | 995 | 987 | 987 | -2 | -0.2% | 26,200 |
| 2022/04/14 | 981 | 992 | 979 | 989 | +4 | +0.4% | 31,100 |
| 2022/04/13 | 979 | 986 | 976 | 985 | +12 | +1.2% | 34,900 |
| 2022/04/12 | 978 | 984 | 971 | 973 | -8 | -0.8% | 36,000 |
| 2022/04/11 | 980 | 986 | 976 | 981 | -5 | -0.5% | 69,400 |
| 2022/04/08 | 995 | 995 | 981 | 986 | -2 | -0.2% | 56,300 |
| 2022/04/07 | 984 | 989 | 976 | 988 | +4 | +0.4% | 49,400 |
| 2022/04/06 | 1,001 | 1,006 | 982 | 984 | -20 | -2% | 58,500 |
| 2022/04/05 | 1,006 | 1,009 | 1,000 | 1,004 | +8 | +0.8% | 42,100 |
| 2022/04/04 | 996 | 999 | 994 | 996 | +6 | +0.6% | 36,000 |
| 2022/04/01 | 980 | 995 | 976 | 990 | +4 | +0.4% | 69,900 |
| 2022/03/31 | 983 | 993 | 978 | 986 | +3 | +0.3% | 55,200 |
| 2022/03/30 | 1,003 | 1,005 | 975 | 983 | -32 | -3.2% | 93,000 |
| 2022/03/29 | 1,029 | 1,029 | 1,007 | 1,015 | -15 | -1.5% | 99,900 |
| 2022/03/28 | 1,037 | 1,038 | 1,029 | 1,030 | +1 | +0.1% | 40,000 |
| 2022/03/25 | 1,045 | 1,047 | 1,026 | 1,029 | -11 | -1.1% | 65,000 |
| 2022/03/24 | 1,044 | 1,044 | 1,031 | 1,040 | -2 | -0.2% | 52,200 |
| 2022/03/23 | 1,029 | 1,049 | 1,029 | 1,042 | +19 | +1.9% | 58,800 |
| 2022/03/22 | 1,053 | 1,057 | 1,015 | 1,023 | -18 | -1.7% | 139,400 |
| 2022/03/18 | 1,037 | 1,046 | 1,037 | 1,041 | +8 | +0.8% | 77,400 |
| 2022/03/17 | 1,026 | 1,044 | 1,020 | 1,033 | +8 | +0.8% | 83,300 |
| 2022/03/16 | 1,030 | 1,037 | 1,023 | 1,025 | ±0 | ±0% | 48,000 |
| 2022/03/15 | 1,025 | 1,040 | 1,021 | 1,025 | -1 | -0.1% | 69,200 |
| 2022/03/14 | 1,023 | 1,037 | 1,021 | 1,026 | +10 | +1% | 55,800 |
| 2022/03/11 | 1,025 | 1,028 | 1,010 | 1,016 | -9 | -0.9% | 72,200 |
| 2022/03/10 | 1,008 | 1,031 | 1,006 | 1,025 | +29 | +2.9% | 118,100 |
| 2022/03/09 | 1,002 | 1,020 | 994 | 996 | -6 | -0.6% | 89,600 |
| 2022/03/08 | 1,035 | 1,035 | 995 | 1,002 | -43 | -4.1% | 79,300 |
801～
850
件表示中 / 7023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 | 175,100円 | +1.0% | +16.3% | 3.43% | 12.52倍 | 0.76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 |
| 養命酒 | 383,000円 | +4.9% | +66.1% | 1.17% | 49.60倍 | 1.15倍 |
|
慶長７（１６０２）年創業。薬用酒で高シェア。健康飲料など新規分野を模索。財務良好 |
| 伊藤園 １ Ｐ | 179,800円 | - | - | 3.34% | - | - |
|
- |
| 丸大食 | 199,900円 | +2.1% | +5.7% | 2.75% | 10.19倍 | 0.74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 |
| 湖池屋 | 482,500円 | +7.1% | +2.1% | 1.14% | 19.06倍 | 2.70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 |
市場注目の銘柄
チャート関連のコラム
