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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,002 | 1,004 | 989 | 989 | -13 | -1.3% | 65,200 |
| 2022/06/14 | 1,020 | 1,020 | 1,002 | 1,002 | -20 | -2% | 57,200 |
| 2022/06/13 | 1,020 | 1,030 | 1,015 | 1,022 | +6 | +0.6% | 35,200 |
| 2022/06/10 | 1,027 | 1,027 | 1,016 | 1,016 | -12 | -1.2% | 54,800 |
| 2022/06/09 | 1,030 | 1,038 | 1,023 | 1,028 | -1 | -0.1% | 34,900 |
| 2022/06/08 | 1,021 | 1,035 | 1,021 | 1,029 | +3 | +0.3% | 37,400 |
| 2022/06/07 | 1,025 | 1,028 | 1,020 | 1,026 | +8 | +0.8% | 40,900 |
| 2022/06/06 | 1,015 | 1,020 | 1,015 | 1,018 | -4 | -0.4% | 31,100 |
| 2022/06/03 | 1,038 | 1,040 | 1,020 | 1,022 | -16 | -1.5% | 55,400 |
| 2022/06/02 | 1,044 | 1,044 | 1,022 | 1,038 | -10 | -1% | 46,100 |
| 2022/06/01 | 1,035 | 1,048 | 1,034 | 1,048 | +22 | +2.1% | 114,400 |
| 2022/05/31 | 1,031 | 1,035 | 1,024 | 1,026 | +8 | +0.8% | 57,700 |
| 2022/05/30 | 1,030 | 1,039 | 1,018 | 1,018 | -2 | -0.2% | 77,600 |
| 2022/05/27 | 1,035 | 1,035 | 1,014 | 1,020 | +2 | +0.2% | 29,800 |
| 2022/05/26 | 1,025 | 1,030 | 1,018 | 1,018 | +5 | +0.5% | 29,800 |
| 2022/05/25 | 1,026 | 1,029 | 1,013 | 1,013 | -5 | -0.5% | 42,000 |
| 2022/05/24 | 1,041 | 1,042 | 1,018 | 1,018 | -23 | -2.2% | 49,300 |
| 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 |
601～
650
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
