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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,102 | 1,102 | 1,085 | 1,085 | -9 | -0.8% | 24,900 |
| 2022/08/25 | 1,088 | 1,101 | 1,088 | 1,094 | +7 | +0.6% | 21,400 |
| 2022/08/24 | 1,097 | 1,097 | 1,085 | 1,087 | -9 | -0.8% | 50,600 |
| 2022/08/23 | 1,090 | 1,103 | 1,089 | 1,096 | -1 | -0.1% | 24,100 |
| 2022/08/22 | 1,089 | 1,099 | 1,080 | 1,097 | +4 | +0.4% | 37,500 |
| 2022/08/19 | 1,105 | 1,108 | 1,093 | 1,093 | -12 | -1.1% | 34,700 |
| 2022/08/18 | 1,102 | 1,106 | 1,097 | 1,105 | -2 | -0.2% | 30,300 |
| 2022/08/17 | 1,106 | 1,108 | 1,101 | 1,107 | +7 | +0.6% | 32,800 |
| 2022/08/16 | 1,110 | 1,110 | 1,100 | 1,100 | -12 | -1.1% | 29,200 |
| 2022/08/15 | 1,110 | 1,115 | 1,102 | 1,112 | +8 | +0.7% | 36,100 |
| 2022/08/12 | 1,104 | 1,109 | 1,096 | 1,104 | +4 | +0.4% | 53,500 |
| 2022/08/10 | 1,109 | 1,112 | 1,089 | 1,100 | -9 | -0.8% | 61,100 |
| 2022/08/09 | 1,119 | 1,120 | 1,104 | 1,109 | -8 | -0.7% | 38,100 |
| 2022/08/08 | 1,104 | 1,118 | 1,103 | 1,117 | +14 | +1.3% | 44,100 |
| 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 |
551～
600
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
