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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 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 |
| 2023/01/05 | 1,050 | 1,059 | 1,048 | 1,055 | +1 | +0.1% | 47,400 |
| 2023/01/04 | 1,092 | 1,092 | 1,054 | 1,054 | -34 | -3.1% | 55,700 |
| 2022/12/30 | 1,085 | 1,095 | 1,083 | 1,088 | +2 | +0.2% | 23,700 |
| 2022/12/29 | 1,089 | 1,093 | 1,069 | 1,086 | ±0 | ±0% | 52,500 |
| 2022/12/28 | 1,086 | 1,090 | 1,078 | 1,086 | +1 | +0.1% | 48,500 |
| 2022/12/27 | 1,070 | 1,088 | 1,070 | 1,085 | +15 | +1.4% | 40,700 |
| 2022/12/26 | 1,066 | 1,077 | 1,062 | 1,070 | -1 | -0.1% | 25,600 |
| 2022/12/23 | 1,071 | 1,077 | 1,065 | 1,071 | ±0 | ±0% | 47,400 |
| 2022/12/22 | 1,063 | 1,077 | 1,059 | 1,071 | +20 | +1.9% | 67,400 |
| 2022/12/21 | 1,029 | 1,068 | 1,024 | 1,051 | +29 | +2.8% | 131,000 |
| 2022/12/20 | 1,028 | 1,034 | 1,014 | 1,022 | -6 | -0.6% | 53,300 |
| 2022/12/19 | 1,021 | 1,028 | 1,018 | 1,028 | +7 | +0.7% | 36,000 |
| 2022/12/16 | 1,035 | 1,035 | 1,021 | 1,021 | -15 | -1.4% | 39,800 |
| 2022/12/15 | 1,045 | 1,045 | 1,036 | 1,036 | -8 | -0.8% | 29,200 |
| 2022/12/14 | 1,033 | 1,048 | 1,033 | 1,044 | +10 | +1% | 41,500 |
| 2022/12/13 | 1,035 | 1,039 | 1,032 | 1,034 | +7 | +0.7% | 25,800 |
| 2022/12/12 | 1,022 | 1,028 | 1,018 | 1,027 | -4 | -0.4% | 29,600 |
| 2022/12/09 | 1,034 | 1,037 | 1,026 | 1,031 | -3 | -0.3% | 50,000 |
| 2022/12/08 | 1,029 | 1,035 | 1,020 | 1,034 | +10 | +1% | 40,600 |
| 2022/12/07 | 1,028 | 1,033 | 1,024 | 1,024 | ±0 | ±0% | 23,800 |
| 2022/12/06 | 1,025 | 1,030 | 1,019 | 1,024 | ±0 | ±0% | 32,700 |
| 2022/12/05 | 1,020 | 1,027 | 1,016 | 1,024 | -1 | -0.1% | 43,400 |
| 2022/12/02 | 1,032 | 1,032 | 1,019 | 1,025 | -9 | -0.9% | 67,900 |
| 2022/12/01 | 1,039 | 1,046 | 1,032 | 1,034 | -5 | -0.5% | 27,500 |
| 2022/11/30 | 1,050 | 1,057 | 1,036 | 1,039 | -16 | -1.5% | 45,600 |
| 2022/11/29 | 1,063 | 1,063 | 1,048 | 1,055 | -8 | -0.8% | 32,800 |
| 2022/11/28 | 1,073 | 1,077 | 1,057 | 1,063 | -10 | -0.9% | 41,800 |
| 2022/11/25 | 1,067 | 1,073 | 1,060 | 1,073 | +10 | +0.9% | 35,100 |
| 2022/11/24 | 1,064 | 1,068 | 1,054 | 1,063 | +7 | +0.7% | 49,300 |
| 2022/11/22 | 1,037 | 1,057 | 1,037 | 1,056 | +19 | +1.8% | 57,500 |
| 2022/11/21 | 1,039 | 1,039 | 1,029 | 1,037 | +7 | +0.7% | 31,600 |
| 2022/11/18 | 1,041 | 1,045 | 1,030 | 1,030 | -11 | -1.1% | 41,200 |
| 2022/11/17 | 1,023 | 1,041 | 1,023 | 1,041 | +18 | +1.8% | 45,500 |
| 2022/11/16 | 1,020 | 1,025 | 1,016 | 1,023 | +1 | +0.1% | 28,300 |
| 2022/11/15 | 1,027 | 1,038 | 1,022 | 1,022 | -10 | -1% | 36,500 |
| 2022/11/14 | 1,036 | 1,040 | 1,027 | 1,032 | -16 | -1.5% | 38,400 |
| 2022/11/11 | 1,067 | 1,067 | 1,045 | 1,048 | +11 | +1.1% | 67,900 |
451～
500
件表示中 / 6840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 | 133,700円 | -10.8% | +3.0% | 3.74% | 11.63倍 | 0.60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 |
| キーコーヒー | 204,600円 | +0.3% | -19.3% | 0.59% | 87.62倍 | 1.42倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトは売却へ。利益は上期偏重 |
| 養命酒 | 248,500円 | +10.5% | -18.9% | 1.81% | 52.15倍 | 0.75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 |
| ロックフィール | 147,800円 | +4.1% | +16.7% | 1.56% | 37.31倍 | 1.33倍 |
|
サラダ主体の高級総菜「ＲＦ１」が主力。「神戸コロッケ」等業態複数。出店は百貨店地階が中心 |
| サーティワン | 400,000円 | +17.7% | +18.8% | 1.00% | 28.34倍 | 2.91倍 |
|
アイス「サーティワン」ＦＣ展開、業界首位。不二家と米バスキン・ロビンスの合弁。台湾等進出 |
市場注目の銘柄
チャート関連のコラム
