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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,050 | 1,094 | 1,050 | 1,080 | -7 | -0.6% | 346,800 |
| 2025/07/31 | 1,100 | 1,105 | 1,067 | 1,087 | -9 | -0.8% | 164,900 |
| 2025/07/30 | 1,090 | 1,103 | 1,090 | 1,096 | +7 | +0.6% | 133,300 |
| 2025/07/29 | 1,072 | 1,089 | 1,067 | 1,089 | +27 | +2.5% | 149,500 |
| 2025/07/28 | 1,048 | 1,066 | 1,048 | 1,062 | +14 | +1.3% | 73,000 |
| 2025/07/25 | 1,050 | 1,058 | 1,045 | 1,048 | -2 | -0.2% | 58,300 |
| 2025/07/24 | 1,055 | 1,057 | 1,045 | 1,050 | -3 | -0.3% | 69,000 |
| 2025/07/23 | 1,068 | 1,083 | 1,050 | 1,053 | -1 | -0.1% | 225,700 |
| 2025/07/22 | 1,058 | 1,066 | 1,047 | 1,054 | -4 | -0.4% | 54,900 |
| 2025/07/18 | 1,075 | 1,075 | 1,056 | 1,058 | -12 | -1.1% | 89,500 |
| 2025/07/17 | 1,061 | 1,070 | 1,058 | 1,070 | +4 | +0.4% | 68,300 |
| 2025/07/16 | 1,060 | 1,076 | 1,060 | 1,066 | +6 | +0.6% | 91,000 |
| 2025/07/15 | 1,063 | 1,070 | 1,049 | 1,060 | -5 | -0.5% | 92,000 |
| 2025/07/14 | 1,066 | 1,071 | 1,056 | 1,065 | +17 | +1.6% | 110,400 |
| 2025/07/11 | 1,054 | 1,061 | 1,043 | 1,048 | +8 | +0.8% | 82,900 |
| 2025/07/10 | 1,031 | 1,055 | 1,027 | 1,040 | +10 | +1% | 138,400 |
| 2025/07/09 | 1,010 | 1,031 | 1,010 | 1,030 | +21 | +2.1% | 88,800 |
| 2025/07/08 | 992 | 1,018 | 985 | 1,009 | +17 | +1.7% | 153,000 |
| 2025/07/07 | 990 | 1,002 | 988 | 992 | +4 | +0.4% | 78,600 |
| 2025/07/04 | 995 | 995 | 983 | 988 | -2 | -0.2% | 57,600 |
| 2025/07/03 | 988 | 994 | 980 | 990 | -2 | -0.2% | 55,100 |
| 2025/07/02 | 982 | 999 | 980 | 992 | +8 | +0.8% | 109,000 |
| 2025/07/01 | 982 | 984 | 973 | 984 | +2 | +0.2% | 48,500 |
| 2025/06/30 | 988 | 991 | 982 | 982 | +2 | +0.2% | 51,900 |
| 2025/06/27 | 973 | 980 | 967 | 980 | +7 | +0.7% | 63,400 |
| 2025/06/26 | 973 | 976 | 967 | 973 | ±0 | ±0% | 41,900 |
| 2025/06/25 | 981 | 981 | 968 | 973 | -7 | -0.7% | 58,800 |
| 2025/06/24 | 988 | 989 | 978 | 980 | -1 | -0.1% | 57,100 |
| 2025/06/23 | 988 | 992 | 976 | 981 | -10 | -1% | 97,900 |
| 2025/06/20 | 986 | 999 | 983 | 991 | +5 | +0.5% | 142,600 |
| 2025/06/19 | 979 | 986 | 972 | 986 | +5 | +0.5% | 72,100 |
| 2025/06/18 | 977 | 982 | 976 | 981 | +1 | +0.1% | 35,600 |
| 2025/06/17 | 987 | 991 | 975 | 980 | +5 | +0.5% | 56,000 |
| 2025/06/16 | 961 | 982 | 959 | 975 | +17 | +1.8% | 116,600 |
| 2025/06/13 | 970 | 975 | 955 | 958 | -15 | -1.5% | 96,900 |
| 2025/06/12 | 977 | 983 | 973 | 973 | -6 | -0.6% | 43,900 |
| 2025/06/11 | 985 | 988 | 978 | 979 | -6 | -0.6% | 49,600 |
| 2025/06/10 | 995 | 1,000 | 983 | 985 | -6 | -0.6% | 83,400 |
| 2025/06/09 | 1,009 | 1,009 | 991 | 991 | -18 | -1.8% | 71,200 |
| 2025/06/06 | 1,010 | 1,019 | 1,000 | 1,009 | +5 | +0.5% | 118,000 |
| 2025/06/05 | 997 | 1,012 | 996 | 1,004 | +9 | +0.9% | 99,500 |
| 2025/06/04 | 975 | 1,006 | 972 | 995 | +23 | +2.4% | 133,200 |
| 2025/06/03 | 967 | 977 | 956 | 972 | +3 | +0.3% | 98,100 |
| 2025/06/02 | 965 | 969 | 960 | 969 | -3 | -0.3% | 102,800 |
| 2025/05/30 | 963 | 980 | 962 | 972 | -2 | -0.2% | 96,400 |
| 2025/05/29 | 977 | 981 | 965 | 974 | -3 | -0.3% | 90,100 |
| 2025/05/28 | 974 | 986 | 972 | 977 | +9 | +0.9% | 115,000 |
| 2025/05/27 | 968 | 975 | 959 | 968 | +3 | +0.3% | 54,300 |
| 2025/05/26 | 955 | 975 | 952 | 965 | +13 | +1.4% | 97,600 |
| 2025/05/23 | 936 | 954 | 936 | 952 | +16 | +1.7% | 92,800 |
1～
50
件表示中 / 2648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 | 108,000円 | +5.1% | +3.1% | 3.89% | 7.94倍 | 0.76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 |
| キーコーヒー | 199,600円 | +9.3% | +12.3% | 0.60% | 71.23倍 | 1.39倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトも運営。利益は上期偏重 |
| ロックフィール | 155,600円 | +4.5% | +11.1% | 1.54% | 43.67倍 | 1.41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 | 418,500円 | +7.1% | +3.1% | 1.19% | 26.02倍 | 2.81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 |
| オエノンＨＤ | 59,100円 | +2.9% | +6.1% | 1.69% | 11.43倍 | 1.40倍 |
|
旧合同酒精。焼酎に強み。流通大手のＰＢ製造にも積極的。第２の柱確立に向け酵素医薬品育成 |
市場注目の銘柄
チャート関連のコラム
