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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 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 |
| 2024/03/04 | 1,004 | 1,011 | 992 | 994 | -19 | -1.9% | 105,700 |
| 2024/03/01 | 1,021 | 1,025 | 1,004 | 1,013 | -18 | -1.7% | 70,000 |
| 2024/02/29 | 1,017 | 1,037 | 1,016 | 1,031 | +10 | +1% | 82,600 |
301～
350
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
