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 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 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 |
| 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 |
251～
300
件表示中 / 2615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 | 97,500円 | +5.1% | +3.1% | 4.31% | 7.17倍 | 0.68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 |
| オエノンＨＤ | 57,800円 | +1.1% | +0.6% | 1.73% | 11.92倍 | 1.39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 |
| サトウ食品 | 746,000円 | +7.6% | +1.9% | 0.94% | 18.81倍 | 1.67倍 |
|
包装餅、包装米飯の国内トップメーカー。大手食品卸を通じ全国に販売。餅の売上は冬場に集中 |
| 岩塚菓 | 299,500円 | +16.2% | -31.9% | 1.00% | 17.10倍 | 0.45倍 |
|
米菓で国内３位。子会社で通販も。出資・技術支援する旺旺集団（台湾系）からの配当金収入多額 |
| 甜菜糖 | 234,000円 | +8.0% | +6.8% | 3.42% | 36.43倍 | 0.39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 |
市場注目の銘柄
チャート関連のコラム
