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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 1,074 | 1,084 | 1,070 | 1,074 | +4 | +0.4% | 35,400 |
| 2023/10/25 | 1,070 | 1,078 | 1,068 | 1,070 | +5 | +0.5% | 30,700 |
| 2023/10/24 | 1,072 | 1,073 | 1,050 | 1,065 | -7 | -0.7% | 55,200 |
| 2023/10/23 | 1,065 | 1,080 | 1,065 | 1,072 | -2 | -0.2% | 47,100 |
| 2023/10/20 | 1,073 | 1,080 | 1,070 | 1,074 | ±0 | ±0% | 22,300 |
| 2023/10/19 | 1,076 | 1,082 | 1,069 | 1,074 | -2 | -0.2% | 37,000 |
| 2023/10/18 | 1,084 | 1,085 | 1,063 | 1,076 | +2 | +0.2% | 29,600 |
| 2023/10/17 | 1,087 | 1,088 | 1,070 | 1,074 | -2 | -0.2% | 27,700 |
| 2023/10/16 | 1,073 | 1,090 | 1,070 | 1,076 | -8 | -0.7% | 44,900 |
| 2023/10/13 | 1,092 | 1,097 | 1,080 | 1,084 | -16 | -1.5% | 33,100 |
| 2023/10/12 | 1,107 | 1,108 | 1,090 | 1,100 | -4 | -0.4% | 41,200 |
| 2023/10/11 | 1,119 | 1,119 | 1,102 | 1,104 | -17 | -1.5% | 34,200 |
| 2023/10/10 | 1,102 | 1,124 | 1,102 | 1,121 | +19 | +1.7% | 32,600 |
| 2023/10/06 | 1,088 | 1,108 | 1,088 | 1,102 | +7 | +0.6% | 52,300 |
| 2023/10/05 | 1,072 | 1,096 | 1,072 | 1,095 | +24 | +2.2% | 49,400 |
| 2023/10/04 | 1,071 | 1,075 | 1,055 | 1,071 | -8 | -0.7% | 118,400 |
| 2023/10/03 | 1,087 | 1,091 | 1,073 | 1,079 | -10 | -0.9% | 49,300 |
| 2023/10/02 | 1,100 | 1,110 | 1,088 | 1,089 | -5 | -0.5% | 57,500 |
| 2023/09/29 | 1,112 | 1,112 | 1,090 | 1,094 | -21 | -1.9% | 60,700 |
| 2023/09/28 | 1,113 | 1,123 | 1,107 | 1,115 | -24 | -2.1% | 87,400 |
| 2023/09/27 | 1,129 | 1,139 | 1,121 | 1,139 | +8 | +0.7% | 239,500 |
| 2023/09/26 | 1,145 | 1,145 | 1,128 | 1,131 | -14 | -1.2% | 140,500 |
| 2023/09/25 | 1,132 | 1,150 | 1,130 | 1,145 | +15 | +1.3% | 109,000 |
| 2023/09/22 | 1,126 | 1,137 | 1,119 | 1,130 | -8 | -0.7% | 106,900 |
| 2023/09/21 | 1,149 | 1,153 | 1,136 | 1,138 | -15 | -1.3% | 80,500 |
| 2023/09/20 | 1,169 | 1,169 | 1,153 | 1,153 | -15 | -1.3% | 59,500 |
| 2023/09/19 | 1,156 | 1,168 | 1,154 | 1,168 | +12 | +1% | 76,900 |
| 2023/09/15 | 1,154 | 1,159 | 1,148 | 1,156 | +7 | +0.6% | 53,600 |
| 2023/09/14 | 1,147 | 1,153 | 1,141 | 1,149 | -2 | -0.2% | 50,900 |
| 2023/09/13 | 1,148 | 1,158 | 1,145 | 1,151 | +6 | +0.5% | 58,700 |
| 2023/09/12 | 1,148 | 1,154 | 1,142 | 1,145 | +1 | +0.1% | 39,400 |
| 2023/09/11 | 1,145 | 1,156 | 1,141 | 1,144 | +2 | +0.2% | 33,800 |
| 2023/09/08 | 1,161 | 1,164 | 1,141 | 1,142 | -17 | -1.5% | 57,400 |
| 2023/09/07 | 1,150 | 1,164 | 1,150 | 1,159 | +4 | +0.3% | 46,600 |
| 2023/09/06 | 1,152 | 1,156 | 1,147 | 1,155 | +2 | +0.2% | 44,800 |
| 2023/09/05 | 1,153 | 1,153 | 1,143 | 1,153 | ±0 | ±0% | 34,500 |
| 2023/09/04 | 1,145 | 1,159 | 1,142 | 1,153 | +8 | +0.7% | 50,500 |
| 2023/09/01 | 1,131 | 1,147 | 1,130 | 1,145 | +14 | +1.2% | 55,300 |
| 2023/08/31 | 1,140 | 1,144 | 1,129 | 1,131 | -7 | -0.6% | 62,400 |
| 2023/08/30 | 1,144 | 1,144 | 1,137 | 1,138 | -6 | -0.5% | 34,200 |
| 2023/08/29 | 1,141 | 1,146 | 1,134 | 1,144 | ±0 | ±0% | 32,900 |
| 2023/08/28 | 1,137 | 1,146 | 1,137 | 1,144 | +10 | +0.9% | 38,400 |
| 2023/08/25 | 1,132 | 1,139 | 1,125 | 1,134 | -2 | -0.2% | 31,100 |
| 2023/08/24 | 1,124 | 1,140 | 1,123 | 1,136 | +9 | +0.8% | 33,800 |
| 2023/08/23 | 1,108 | 1,129 | 1,108 | 1,127 | +9 | +0.8% | 48,100 |
| 2023/08/22 | 1,105 | 1,118 | 1,098 | 1,118 | +13 | +1.2% | 32,700 |
| 2023/08/21 | 1,108 | 1,117 | 1,105 | 1,105 | +3 | +0.3% | 29,000 |
| 2023/08/18 | 1,113 | 1,123 | 1,100 | 1,102 | -16 | -1.4% | 62,800 |
| 2023/08/17 | 1,122 | 1,122 | 1,105 | 1,118 | -4 | -0.4% | 64,700 |
| 2023/08/16 | 1,111 | 1,130 | 1,107 | 1,122 | +6 | +0.5% | 52,000 |
401～
450
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
