フィード・ワンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 945 | 968 | 945 | 950 | +1 | +0.1% | 56,000 |
| 2024/05/16 | 957 | 976 | 947 | 949 | -8 | -0.8% | 79,200 |
| 2024/05/15 | 973 | 982 | 957 | 957 | -18 | -1.8% | 86,600 |
| 2024/05/14 | 957 | 992 | 957 | 975 | +18 | +1.9% | 169,200 |
| 2024/05/13 | 950 | 978 | 931 | 957 | -106 | -10% | 457,100 |
| 2024/05/10 | 1,040 | 1,064 | 1,026 | 1,063 | +24 | +2.3% | 166,100 |
| 2024/05/09 | 1,020 | 1,042 | 1,010 | 1,039 | +27 | +2.7% | 69,000 |
| 2024/05/08 | 1,037 | 1,048 | 1,010 | 1,012 | -36 | -3.4% | 130,600 |
| 2024/05/07 | 1,001 | 1,055 | 996 | 1,048 | +47 | +4.7% | 162,000 |
| 2024/05/02 | 1,009 | 1,019 | 999 | 1,001 | -9 | -0.9% | 47,500 |
| 2024/05/01 | 1,030 | 1,030 | 1,005 | 1,010 | -21 | -2% | 54,900 |
| 2024/04/30 | 1,010 | 1,033 | 1,006 | 1,031 | +22 | +2.2% | 80,800 |
| 2024/04/26 | 1,015 | 1,015 | 988 | 1,009 | -23 | -2.2% | 90,300 |
| 2024/04/25 | 991 | 1,046 | 991 | 1,032 | +41 | +4.1% | 222,200 |
| 2024/04/24 | 995 | 996 | 985 | 991 | -8 | -0.8% | 46,300 |
| 2024/04/23 | 999 | 1,004 | 992 | 999 | +3 | +0.3% | 71,100 |
| 2024/04/22 | 957 | 1,000 | 957 | 996 | +61 | +6.5% | 169,500 |
| 2024/04/19 | 937 | 938 | 903 | 935 | -5 | -0.5% | 143,600 |
| 2024/04/18 | 920 | 945 | 918 | 940 | +9 | +1% | 100,600 |
| 2024/04/17 | 985 | 986 | 929 | 931 | -53 | -5.4% | 152,400 |
| 2024/04/16 | 1,017 | 1,017 | 979 | 984 | -37 | -3.6% | 95,400 |
| 2024/04/15 | 1,015 | 1,031 | 1,005 | 1,021 | -2 | -0.2% | 86,100 |
| 2024/04/12 | 1,005 | 1,023 | 1,003 | 1,023 | +21 | +2.1% | 95,300 |
| 2024/04/11 | 987 | 1,002 | 984 | 1,002 | +4 | +0.4% | 47,500 |
| 2024/04/10 | 1,000 | 1,002 | 981 | 998 | -4 | -0.4% | 116,400 |
| 2024/04/09 | 995 | 1,002 | 990 | 1,002 | +4 | +0.4% | 55,300 |
| 2024/04/08 | 981 | 1,003 | 980 | 998 | +14 | +1.4% | 95,900 |
| 2024/04/05 | 983 | 1,004 | 967 | 984 | -7 | -0.7% | 180,500 |
| 2024/04/04 | 994 | 1,003 | 975 | 991 | -2 | -0.2% | 100,300 |
| 2024/04/03 | 959 | 1,004 | 955 | 993 | +25 | +2.6% | 120,200 |
| 2024/04/02 | 963 | 972 | 953 | 968 | +4 | +0.4% | 108,700 |
| 2024/04/01 | 980 | 989 | 962 | 964 | -13 | -1.3% | 115,400 |
| 2024/03/29 | 974 | 982 | 966 | 977 | +7 | +0.7% | 66,200 |
| 2024/03/28 | 980 | 981 | 968 | 970 | -25 | -2.5% | 95,900 |
| 2024/03/27 | 992 | 1,007 | 987 | 995 | +13 | +1.3% | 240,600 |
| 2024/03/26 | 1,000 | 1,019 | 976 | 982 | -28 | -2.8% | 227,000 |
| 2024/03/25 | 1,022 | 1,025 | 1,000 | 1,010 | -12 | -1.2% | 205,100 |
| 2024/03/22 | 1,007 | 1,028 | 999 | 1,022 | +15 | +1.5% | 123,700 |
| 2024/03/21 | 1,018 | 1,020 | 994 | 1,007 | -14 | -1.4% | 138,900 |
| 2024/03/19 | 1,027 | 1,030 | 1,015 | 1,021 | -8 | -0.8% | 115,500 |
| 2024/03/18 | 1,046 | 1,046 | 1,029 | 1,029 | -12 | -1.2% | 68,000 |
| 2024/03/15 | 1,031 | 1,048 | 1,022 | 1,041 | +10 | +1% | 140,700 |
| 2024/03/14 | 1,033 | 1,038 | 1,020 | 1,031 | -1 | -0.1% | 54,800 |
| 2024/03/13 | 1,057 | 1,061 | 1,031 | 1,032 | -21 | -2% | 86,300 |
| 2024/03/12 | 1,030 | 1,053 | 1,025 | 1,053 | +29 | +2.8% | 127,800 |
| 2024/03/11 | 1,036 | 1,040 | 1,011 | 1,024 | -20 | -1.9% | 79,400 |
| 2024/03/08 | 1,037 | 1,061 | 1,034 | 1,044 | +16 | +1.6% | 225,300 |
| 2024/03/07 | 1,038 | 1,054 | 1,026 | 1,028 | -3 | -0.3% | 155,100 |
| 2024/03/06 | 1,019 | 1,049 | 1,016 | 1,031 | +8 | +0.8% | 126,300 |
| 2024/03/05 | 1,000 | 1,027 | 998 | 1,023 | +29 | +2.9% | 97,400 |
1～
50
件表示中 / 2351件
類似銘柄と比較する
現在ご覧いただいている「フィード・ワン」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 |
|---|---|---|---|---|---|---|---|---|
| フィード・ワン | 95,000円 | -2.2% | -18.6% | 2.84% | 8.08倍 | 0.72倍 |
|
持株会社が協同飼料と日本配合飼料を１５年に吸収。全農に次ぐ業界２位。食品、海外にも注力 |
| 養命酒 | 228,400円 | +10.5% | -18.9% | 1.97% | 47.87倍 | 0.68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 |
| 北海コカ | 269,300円 | +2.2% | +15.8% | 1.11% | 28.19倍 | 0.90倍 |
|
北海道地盤。大日本印刷の子会社で地元有力企業も出資。コカブランドの道内限定商品も展開 |
| ヨシムラフード | 151,500円 | +16.9% | -12.5% | 0.00% | 32.37倍 | 4.14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 |
| カンロ | 235,100円 | +4.4% | +1.1% | 3.06% | 13.15倍 | 2.26倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミも第２の柱に成長。素材菓子も |
市場注目の銘柄
チャート関連のコラム
