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 |
|---|---|---|---|---|---|---|---|
| 2022/12/28 | 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 |
| 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 |
651～
700
件表示中 / 7023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 | 175,100円 | +1.0% | +16.3% | 3.43% | 12.52倍 | 0.76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 |
| 養命酒 | 383,000円 | +4.9% | +66.1% | 1.17% | 49.60倍 | 1.15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 |
| 伊藤園 １ Ｐ | 179,800円 | - | - | 3.34% | - | - |
|
- |
| 丸大食 | 199,900円 | +2.1% | +5.7% | 2.75% | 10.19倍 | 0.74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 |
| 湖池屋 | 482,500円 | +7.1% | +2.1% | 1.14% | 19.06倍 | 2.70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 |
市場注目の銘柄
チャート関連のコラム
