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 |
|---|---|---|---|---|---|---|---|
| 2023/08/18 | 1,113 | 1,123 | 1,100 | 1,102 | -16 | -1.4% | 62,800 |
| 2023/08/17 | 1,122 | 1,122 | 1,105 | 1,118 | -4 | -0.4% | 64,700 |
| 2023/08/16 | 1,111 | 1,130 | 1,107 | 1,122 | +6 | +0.5% | 52,000 |
| 2023/08/15 | 1,106 | 1,119 | 1,105 | 1,116 | +6 | +0.5% | 36,600 |
| 2023/08/14 | 1,115 | 1,116 | 1,104 | 1,110 | -2 | -0.2% | 29,800 |
| 2023/08/10 | 1,107 | 1,114 | 1,100 | 1,112 | +6 | +0.5% | 53,500 |
| 2023/08/09 | 1,105 | 1,107 | 1,091 | 1,106 | +3 | +0.3% | 42,300 |
| 2023/08/08 | 1,080 | 1,104 | 1,080 | 1,103 | +20 | +1.8% | 51,200 |
| 2023/08/07 | 1,077 | 1,086 | 1,072 | 1,083 | +7 | +0.7% | 25,400 |
| 2023/08/04 | 1,068 | 1,084 | 1,067 | 1,076 | +7 | +0.7% | 20,800 |
| 2023/08/03 | 1,081 | 1,086 | 1,065 | 1,069 | -12 | -1.1% | 66,400 |
| 2023/08/02 | 1,094 | 1,097 | 1,081 | 1,081 | -18 | -1.6% | 56,100 |
| 2023/08/01 | 1,099 | 1,099 | 1,086 | 1,099 | +4 | +0.4% | 39,400 |
| 2023/07/31 | 1,110 | 1,110 | 1,086 | 1,095 | +1 | +0.1% | 56,200 |
| 2023/07/28 | 1,081 | 1,094 | 1,080 | 1,094 | ±0 | ±0% | 57,800 |
| 2023/07/27 | 1,083 | 1,097 | 1,081 | 1,094 | +9 | +0.8% | 27,700 |
| 2023/07/26 | 1,086 | 1,089 | 1,080 | 1,085 | -1 | -0.1% | 34,400 |
| 2023/07/25 | 1,092 | 1,093 | 1,084 | 1,086 | -6 | -0.5% | 41,900 |
| 2023/07/24 | 1,084 | 1,097 | 1,083 | 1,092 | +17 | +1.6% | 47,100 |
| 2023/07/21 | 1,079 | 1,081 | 1,072 | 1,075 | -4 | -0.4% | 49,700 |
| 2023/07/20 | 1,081 | 1,083 | 1,075 | 1,079 | -2 | -0.2% | 21,000 |
| 2023/07/19 | 1,079 | 1,081 | 1,074 | 1,081 | +12 | +1.1% | 38,100 |
| 2023/07/18 | 1,063 | 1,070 | 1,063 | 1,069 | +6 | +0.6% | 24,900 |
| 2023/07/14 | 1,071 | 1,076 | 1,060 | 1,063 | -12 | -1.1% | 55,500 |
| 2023/07/13 | 1,083 | 1,083 | 1,073 | 1,075 | -3 | -0.3% | 48,200 |
| 2023/07/12 | 1,077 | 1,085 | 1,064 | 1,078 | +8 | +0.7% | 48,200 |
| 2023/07/11 | 1,080 | 1,080 | 1,069 | 1,070 | -5 | -0.5% | 54,600 |
| 2023/07/10 | 1,081 | 1,085 | 1,070 | 1,075 | +4 | +0.4% | 86,500 |
| 2023/07/07 | 1,058 | 1,077 | 1,056 | 1,071 | +12 | +1.1% | 53,700 |
| 2023/07/06 | 1,062 | 1,067 | 1,056 | 1,059 | -6 | -0.6% | 35,300 |
| 2023/07/05 | 1,060 | 1,067 | 1,059 | 1,065 | -1 | -0.1% | 29,400 |
| 2023/07/04 | 1,068 | 1,074 | 1,062 | 1,066 | -7 | -0.7% | 49,800 |
| 2023/07/03 | 1,072 | 1,082 | 1,067 | 1,073 | +18 | +1.7% | 63,300 |
| 2023/06/30 | 1,068 | 1,070 | 1,055 | 1,055 | -12 | -1.1% | 58,900 |
| 2023/06/29 | 1,074 | 1,078 | 1,066 | 1,067 | -7 | -0.7% | 32,400 |
| 2023/06/28 | 1,062 | 1,076 | 1,061 | 1,074 | +15 | +1.4% | 42,000 |
| 2023/06/27 | 1,065 | 1,065 | 1,054 | 1,059 | -1 | -0.1% | 46,000 |
| 2023/06/26 | 1,069 | 1,073 | 1,058 | 1,060 | -9 | -0.8% | 27,400 |
| 2023/06/23 | 1,073 | 1,079 | 1,065 | 1,069 | -3 | -0.3% | 46,200 |
| 2023/06/22 | 1,086 | 1,090 | 1,069 | 1,072 | -14 | -1.3% | 49,200 |
| 2023/06/21 | 1,080 | 1,093 | 1,080 | 1,086 | +1 | +0.1% | 30,500 |
| 2023/06/20 | 1,087 | 1,087 | 1,079 | 1,085 | -3 | -0.3% | 27,300 |
| 2023/06/19 | 1,094 | 1,094 | 1,081 | 1,088 | +2 | +0.2% | 28,300 |
| 2023/06/16 | 1,092 | 1,094 | 1,080 | 1,086 | -3 | -0.3% | 76,900 |
| 2023/06/15 | 1,097 | 1,101 | 1,089 | 1,089 | -8 | -0.7% | 31,800 |
| 2023/06/14 | 1,100 | 1,104 | 1,093 | 1,097 | ±0 | ±0% | 40,000 |
| 2023/06/13 | 1,101 | 1,110 | 1,096 | 1,097 | -3 | -0.3% | 48,600 |
| 2023/06/12 | 1,104 | 1,104 | 1,090 | 1,100 | +6 | +0.5% | 49,700 |
| 2023/06/09 | 1,094 | 1,100 | 1,090 | 1,094 | +8 | +0.7% | 64,500 |
| 2023/06/08 | 1,075 | 1,091 | 1,075 | 1,086 | +6 | +0.6% | 50,600 |
201～
250
件表示中 / 6730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 | 147,000円 | -10.8% | +3.0% | 3.40% | 12.78倍 | 0.66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 |
| 湖池屋 | 440,000円 | +7.6% | +13.2% | 1.25% | 18.78倍 | 2.74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 |
| キーコーヒー | 203,900円 | +0.3% | -19.3% | 0.59% | 87.32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 |
| 丸大食 | 166,900円 | +2.7% | +20.9% | 1.80% | 10.37倍 | 0.67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 |
| ヨシムラフード | 171,600円 | +16.9% | -12.5% | 0.00% | 36.71倍 | 4.70倍 |
|
複数の中小食品企業をＭ＆Ａし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
市場注目の銘柄
チャート関連のコラム
