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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,020 | 1,037 | 1,020 | 1,037 | +7 | +0.7% | 35,200 |
| 2022/11/09 | 1,026 | 1,037 | 1,022 | 1,030 | +5 | +0.5% | 25,400 |
| 2022/11/08 | 1,021 | 1,028 | 1,017 | 1,025 | +11 | +1.1% | 40,600 |
| 2022/11/07 | 1,016 | 1,024 | 1,006 | 1,014 | +6 | +0.6% | 37,500 |
| 2022/11/04 | 1,015 | 1,023 | 1,005 | 1,008 | -15 | -1.5% | 86,600 |
| 2022/11/02 | 1,025 | 1,032 | 1,021 | 1,023 | ±0 | ±0% | 56,200 |
| 2022/11/01 | 1,019 | 1,029 | 1,014 | 1,023 | +10 | +1% | 52,100 |
| 2022/10/31 | 1,022 | 1,027 | 1,006 | 1,013 | -10 | -1% | 77,500 |
| 2022/10/28 | 1,035 | 1,042 | 1,023 | 1,023 | -9 | -0.9% | 324,500 |
| 2022/10/27 | 1,028 | 1,036 | 1,024 | 1,032 | -2 | -0.2% | 40,000 |
| 2022/10/26 | 1,038 | 1,039 | 1,029 | 1,034 | +5 | +0.5% | 47,500 |
| 2022/10/25 | 1,023 | 1,033 | 1,020 | 1,029 | +14 | +1.4% | 39,900 |
| 2022/10/24 | 1,032 | 1,032 | 1,011 | 1,015 | -3 | -0.3% | 34,800 |
| 2022/10/21 | 1,024 | 1,028 | 1,010 | 1,018 | -6 | -0.6% | 32,700 |
| 2022/10/20 | 1,018 | 1,031 | 1,018 | 1,024 | ±0 | ±0% | 27,000 |
| 2022/10/19 | 1,019 | 1,027 | 1,016 | 1,024 | +5 | +0.5% | 47,800 |
| 2022/10/18 | 1,035 | 1,039 | 1,018 | 1,019 | -1 | -0.1% | 46,700 |
| 2022/10/17 | 1,038 | 1,042 | 1,020 | 1,020 | -13 | -1.3% | 56,500 |
| 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 |
501～
550
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
