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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 944 | 951 | 938 | 946 | +3 | +0.3% | 27,100 |
| 2024/07/03 | 950 | 951 | 940 | 943 | -10 | -1% | 43,500 |
| 2024/07/02 | 953 | 958 | 948 | 953 | ±0 | ±0% | 27,900 |
| 2024/07/01 | 958 | 958 | 950 | 953 | -1 | -0.1% | 19,800 |
| 2024/06/28 | 959 | 960 | 945 | 954 | -5 | -0.5% | 32,300 |
| 2024/06/27 | 979 | 981 | 953 | 959 | -18 | -1.8% | 61,400 |
| 2024/06/26 | 972 | 982 | 971 | 977 | +1 | +0.1% | 48,300 |
| 2024/06/25 | 965 | 982 | 965 | 976 | +18 | +1.9% | 72,500 |
| 2024/06/24 | 950 | 958 | 945 | 958 | +10 | +1.1% | 71,900 |
| 2024/06/21 | 966 | 973 | 946 | 948 | -18 | -1.9% | 49,900 |
| 2024/06/20 | 973 | 988 | 962 | 966 | -2 | -0.2% | 92,000 |
| 2024/06/19 | 942 | 968 | 942 | 968 | +27 | +2.9% | 93,500 |
| 2024/06/18 | 948 | 960 | 941 | 941 | +5 | +0.5% | 64,800 |
| 2024/06/17 | 926 | 943 | 918 | 936 | +9 | +1% | 65,400 |
| 2024/06/14 | 906 | 932 | 904 | 927 | +21 | +2.3% | 95,400 |
| 2024/06/13 | 913 | 918 | 896 | 906 | -5 | -0.5% | 67,400 |
| 2024/06/12 | 917 | 930 | 910 | 911 | -9 | -1% | 73,300 |
| 2024/06/11 | 899 | 927 | 896 | 920 | +18 | +2% | 59,000 |
| 2024/06/10 | 882 | 905 | 881 | 902 | +22 | +2.5% | 70,400 |
| 2024/06/07 | 881 | 891 | 879 | 880 | ±0 | ±0% | 61,800 |
| 2024/06/06 | 887 | 900 | 874 | 880 | -7 | -0.8% | 89,900 |
| 2024/06/05 | 900 | 902 | 886 | 887 | -13 | -1.4% | 61,700 |
| 2024/06/04 | 905 | 910 | 897 | 900 | -9 | -1% | 66,300 |
| 2024/06/03 | 906 | 918 | 905 | 909 | +3 | +0.3% | 50,900 |
| 2024/05/31 | 900 | 910 | 899 | 906 | +12 | +1.3% | 75,600 |
| 2024/05/30 | 885 | 900 | 882 | 894 | -1 | -0.1% | 72,400 |
| 2024/05/29 | 913 | 919 | 893 | 895 | -18 | -2% | 93,200 |
| 2024/05/28 | 919 | 929 | 913 | 913 | -9 | -1% | 39,900 |
| 2024/05/27 | 932 | 937 | 911 | 922 | -4 | -0.4% | 72,900 |
| 2024/05/24 | 927 | 941 | 923 | 926 | -11 | -1.2% | 93,800 |
| 2024/05/23 | 941 | 958 | 937 | 937 | -3 | -0.3% | 60,400 |
| 2024/05/22 | 937 | 956 | 936 | 940 | +5 | +0.5% | 44,400 |
| 2024/05/21 | 947 | 957 | 934 | 935 | -8 | -0.8% | 54,600 |
| 2024/05/20 | 953 | 964 | 940 | 943 | -7 | -0.7% | 73,800 |
| 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 |
201～
250
件表示中 / 2585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 | 88,400円 | -2.2% | -18.6% | 3.34% | 7.51倍 | 0.65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 |
| 甜菜糖 | 229,700円 | -6.5% | -39.0% | 3.48% | 10.59倍 | 0.37倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
| はごろも | 330,000円 | +1.8% | +23.4% | 1.82% | 15.53倍 | 0.78倍 |
|
「シーチキン」はツナ缶のトップブランド。パスタ、ペットフードも展開。国内外に協力工場網 |
| かどや | 362,000円 | +10.6% | -0.6% | 2.76% | 14.18倍 | 0.97倍 |
|
ごま油で国内首位。１８５８年に小豆島で創業。原料の仕入れ・販売で三井物産と長期密接 |
| 柿安本店 | 269,600円 | -2.3% | -19.4% | 3.15% | 23.48倍 | 1.77倍 |
|
精肉店の老舗。百貨店に精肉、総菜店を展開。松阪牛販売に強み。外食事業も。和菓子を育成中 |
市場注目の銘柄
チャート関連のコラム
